Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.87	11.03	10.83	10.85	320,659	-0.09(-0.83%)
Jul 29, 2004	10.90	10.95	10.81	10.94	185,750	+0.10(+0.96%)
Jul 28, 2004	10.90	10.95	10.72	10.83	166,897	-0.13(-1.18%)
Jul 27, 2004	10.95	11.00	10.85	10.96	204,449	+0.05(+0.41%)
Jul 26, 2004	10.50	10.93	10.47	10.92	588,776	+0.55(+5.31%)
Jul 23, 2004	10.41	10.48	10.24	10.37	198,885	-0.06(-0.62%)
Jul 22, 2004	10.55	10.55	10.29	10.43	367,019	-0.08(-0.80%)
Jul 21, 2004	11.00	11.01	10.52	10.52	438,259	-0.47(-4.24%)
Jul 20, 2004	10.90	10.99	10.80	10.98	288,206	-0.01(-0.12%)
Jul 19, 2004	10.88	11.01	10.88	10.99	144,798	+0.09(+0.83%)
Jul 16, 2004	10.97	11.00	10.85	10.90	201,049	-0.07(-0.65%)
Jul 15, 2004	10.87	11.01	10.84	10.97	133,208	+0.13(+1.19%)
Jul 14, 2004	10.94	11.00	10.82	10.85	141,090	-0.17(-1.59%)
Jul 13, 2004	10.91	11.03	10.91	11.02	184,668	+0.08(+0.71%)
Jul 12, 2004	10.93	11.03	10.75	10.94	119,918	-0.02(-0.18%)
Jul 09, 2004	10.92	10.98	10.77	10.96	139,081	+0.10(+0.95%)
Jul 08, 2004	11.03	11.06	10.84	10.86	198,576	-0.21(-1.87%)
Jul 07, 2004	11.10	11.12	11.01	11.07	231,492	+0.04(+0.35%)
Jul 06, 2004	11.14	11.16	11.02	11.03	172,615	-0.17(-1.50%)
Jul 02, 2004	11.15	11.22	11.14	11.19	108,637	+0.08(+0.76%)
Jul 01, 2004	11.31	11.31	11.11	11.11	210,012	-0.20(-1.77%)
Jun 30, 2004	11.26	11.31	11.19	11.31	291,915	+0.05(+0.46%)
Jun 29, 2004	11.14	11.30	11.14	11.26	208,312	+0.01(+0.06%)
Jun 28, 2004	11.19	11.27	11.16	11.25	156,698	+0.09(+0.81%)
Jun 25, 2004	11.23	11.24	11.10	11.16	235,356	-0.04(-0.35%)
Jun 24, 2004	11.13	11.26	11.10	11.20	160,715	+0.07(+0.64%)
Jun 23, 2004	11.10	11.13	11.01	11.13	139,081	+0.03(+0.29%)
Jun 22, 2004	11.00	11.13	10.98	11.10	206,458	+0.05(+0.41%)
Jun 21, 2004	11.00	11.12	10.94	11.05	126,872	+0.01(+0.12%)
Jun 18, 2004	11.11	11.18	11.03	11.04	213,566	-0.07(-0.64%)
Jun 17, 2004	11.10	11.13	10.94	11.11	138,462	+0.01(+0.12%)
Jun 16, 2004	11.20	11.20	11.03	11.10	267,962	+0.06(+0.53%)
Jun 15, 2004	10.81	11.09	10.77	11.04	393,599	+0.30(+2.77%)
Jun 14, 2004	10.89	10.95	10.74	10.74	233,810	-0.28(-2.58%)
Jun 10, 2004	10.85	11.03	10.85	11.03	283,107	+0.12(+1.07%)
Jun 09, 2004	11.14	11.16	10.81	10.91	225,002	-0.20(-1.81%)
Jun 08, 2004	11.08	11.15	11.07	11.11	169,988	+0.03(+0.29%)
Jun 07, 2004	11.05	11.08	11.00	11.08	215,112	+0.07(+0.65%)
Jun 04, 2004	10.81	11.08	10.81	11.01	315,405	+0.27(+2.47%)
Jun 03, 2004	10.99	10.99	10.74	10.74	218,048	-0.25(-2.24%)
Jun 02, 2004	11.00	11.14	10.96	10.99	304,587	+0.05(+0.47%)
Jun 01, 2004	10.94	10.94	10.81	10.94	312,005	-0.02(-0.18%)
May 28, 2004	10.97	10.99	10.91	10.96	240,301	-0.01(-0.12%)
May 27, 2004	10.97	11.00	10.88	10.97	220,057	+0.00(+0.00%)
May 26, 2004	11.00	11.00	10.88	10.97	434,396	+0.01(+0.06%)
May 25, 2004	10.92	11.00	10.80	10.96	348,011	+0.04(+0.36%)
May 24, 2004	10.89	10.96	10.85	10.92	160,561	+0.06(+0.54%)
May 21, 2004	10.92	11.01	10.83	10.86	184,977	-0.05(-0.47%)
May 20, 2004	10.70	10.94	10.68	10.92	244,937	+0.21(+2.00%)
May 19, 2004	10.87	10.99	10.68	10.70	315,250	-0.13(-1.19%)
May 18, 2004	10.67	10.84	10.64	10.83	298,251	+0.16(+1.52%)
May 17, 2004	10.94	10.94	10.64	10.67	382,782	-0.27(-2.48%)
May 14, 2004	10.83	11.08	10.71	10.94	518,308	+0.11(+1.02%)
May 13, 2004	10.93	10.95	10.70	10.83	272,135	-0.10(-0.89%)
May 12, 2004	10.68	10.93	10.52	10.93	544,579	+0.22(+2.05%)
May 11, 2004	10.35	10.71	10.29	10.71	562,351	+0.39(+3.83%)
May 10, 2004	9.849	10.35	9.836	10.31	914,071	+0.45(+4.52%)
May 07, 2004	9.965	10.13	9.784	9.868	471,175	-0.16(-1.55%)
May 06, 2004	9.888	10.10	9.739	10.02	994,120	+0.27(+2.72%)
May 05, 2004	9.836	9.862	9.655	9.758	290,370	+0.00(+0.00%)
May 04, 2004	9.914	10.03	9.681	9.758	1,114,812	-0.14(-1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.