Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.23	14.24	14.04	14.24	294,536	+0.00(+0.00%)
Jul 29, 2004	14.15	14.24	14.02	14.24	282,044	+0.15(+1.10%)
Jul 28, 2004	14.18	14.22	13.95	14.08	275,690	-0.17(-1.21%)
Jul 27, 2004	14.37	14.37	14.20	14.26	435,396	-0.13(-0.90%)
Jul 26, 2004	14.18	14.49	14.07	14.39	649,918	+0.14(+0.96%)
Jul 23, 2004	14.43	14.49	14.16	14.25	280,859	-0.11(-0.78%)
Jul 22, 2004	14.33	14.50	14.02	14.36	369,058	-0.06(-0.39%)
Jul 21, 2004	14.55	14.67	14.42	14.42	399,212	-0.13(-0.89%)
Jul 20, 2004	14.37	14.55	14.18	14.55	344,289	+0.32(+2.26%)
Jul 19, 2004	14.23	14.44	13.71	14.23	745,548	+0.05(+0.35%)
Jul 16, 2004	14.23	14.32	14.10	14.18	216,567	+0.00(+0.00%)
Jul 15, 2004	13.97	14.29	13.90	14.18	366,366	+0.27(+1.96%)
Jul 14, 2004	14.05	14.42	13.90	13.90	653,148	-0.22(-1.58%)
Jul 13, 2004	13.96	14.33	13.93	14.13	533,934	+0.22(+1.56%)
Jul 12, 2004	13.56	13.91	13.56	13.91	323,182	+0.30(+2.21%)
Jul 09, 2004	13.59	13.68	13.53	13.61	231,105	+0.06(+0.43%)
Jul 08, 2004	13.59	13.73	13.46	13.55	299,166	-0.12(-0.86%)
Jul 07, 2004	13.77	13.93	13.62	13.67	402,873	-0.02(-0.14%)
Jul 06, 2004	13.69	13.85	13.66	13.69	273,967	-0.12(-0.90%)
Jul 02, 2004	13.76	14.00	13.76	13.81	394,904	+0.06(+0.45%)
Jul 01, 2004	14.05	14.05	13.74	13.75	354,089	-0.33(-2.37%)
Jun 30, 2004	14.06	14.23	13.85	14.08	495,596	+0.15(+1.07%)
Jun 29, 2004	14.58	14.62	13.85	13.93	588,210	-0.41(-2.89%)
Jun 28, 2004	14.09	14.54	14.09	14.35	660,148	+0.19(+1.31%)
Jun 25, 2004	14.23	15.59	14.11	14.16	553,211	+0.01(+0.09%)
Jun 24, 2004	14.24	14.27	14.11	14.15	260,182	-0.03(-0.22%)
Jun 23, 2004	13.96	14.21	13.89	14.18	329,212	+0.16(+1.15%)
Jun 22, 2004	13.93	14.11	13.80	14.02	332,874	+0.07(+0.49%)
Jun 21, 2004	14.15	14.36	13.94	13.95	312,413	-0.17(-1.23%)
Jun 18, 2004	14.02	14.33	13.83	14.13	382,843	-0.04(-0.31%)
Jun 17, 2004	14.13	14.18	13.95	14.17	264,059	+0.04(+0.26%)
Jun 16, 2004	14.25	14.26	14.05	14.13	424,735	-0.02(-0.18%)
Jun 15, 2004	14.05	14.29	13.94	14.16	324,582	+0.22(+1.60%)
Jun 14, 2004	14.05	14.11	13.89	13.93	321,351	-0.09(-0.62%)
Jun 10, 2004	14.06	14.20	14.02	14.02	281,182	-0.10(-0.70%)
Jun 09, 2004	13.99	14.18	13.93	14.12	485,688	+0.15(+1.11%)
Jun 08, 2004	13.97	14.03	13.84	13.97	200,521	+0.01(+0.09%)
Jun 07, 2004	13.93	13.96	13.73	13.95	354,628	+0.19(+1.35%)
Jun 04, 2004	13.74	13.92	13.62	13.77	241,551	+0.24(+1.74%)
Jun 03, 2004	13.71	13.80	13.53	13.53	305,197	-0.30(-2.19%)
Jun 02, 2004	13.74	13.87	13.57	13.84	289,043	+0.22(+1.59%)
Jun 01, 2004	13.59	13.77	13.47	13.62	577,118	-0.14(-1.03%)
May 28, 2004	13.56	13.79	13.40	13.76	392,966	+0.27(+1.97%)
May 27, 2004	13.72	13.74	13.33	13.50	553,426	-0.20(-1.49%)
May 26, 2004	13.43	13.71	13.31	13.70	715,609	+0.24(+1.79%)
May 25, 2004	12.92	13.46	12.83	13.46	718,517	+0.43(+3.33%)
May 24, 2004	12.99	13.09	12.65	13.02	555,688	+0.29(+2.30%)
May 21, 2004	12.67	12.79	12.58	12.73	288,074	+0.03(+0.26%)
May 20, 2004	12.94	12.95	12.50	12.70	250,598	-0.15(-1.19%)
May 19, 2004	13.00	13.08	12.85	12.85	358,074	-0.07(-0.51%)
May 18, 2004	12.79	13.00	12.69	12.92	281,290	+0.15(+1.16%)
May 17, 2004	12.59	12.82	12.47	12.77	395,012	+0.08(+0.62%)
May 14, 2004	12.44	13.01	12.44	12.69	934,654	+0.17(+1.32%)
May 13, 2004	13.13	13.21	12.48	12.53	674,579	-0.71(-5.33%)
May 12, 2004	13.29	13.34	12.81	13.23	404,273	-0.04(-0.28%)
May 11, 2004	13.15	13.28	12.99	13.27	547,611	+0.25(+1.90%)
May 10, 2004	13.10	13.34	12.98	13.02	471,904	-0.19(-1.41%)
May 07, 2004	13.33	13.48	13.18	13.21	450,688	-0.11(-0.81%)
May 06, 2004	13.52	13.52	13.15	13.31	762,778	-0.17(-1.28%)
May 05, 2004	13.32	13.61	13.31	13.49	140,429	+0.16(+1.18%)
May 04, 2004	13.18	13.55	13.12	13.33	184,260	+0.14(+1.03%)

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.