Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.44	12.44	12.37	12.40	330,091	+0.08(+0.61%)
Jul 29, 2004	12.34	12.37	12.22	12.32	252,806	+0.06(+0.49%)
Jul 28, 2004	12.20	12.29	12.15	12.26	225,803	+0.08(+0.69%)
Jul 27, 2004	12.07	12.21	12.02	12.18	179,711	+0.14(+1.18%)
Jul 26, 2004	12.15	12.22	12.00	12.04	278,878	-0.14(-1.13%)
Jul 23, 2004	12.23	12.23	12.11	12.18	147,586	-0.06(-0.47%)
Jul 22, 2004	12.14	12.28	12.14	12.23	178,314	+0.07(+0.57%)
Jul 21, 2004	12.44	12.49	12.17	12.17	338,472	-0.23(-1.89%)
Jul 20, 2004	12.44	12.44	12.34	12.40	236,977	-0.01(-0.05%)
Jul 19, 2004	12.44	12.48	12.36	12.41	184,367	-0.06(-0.45%)
Jul 16, 2004	12.37	12.49	12.36	12.46	275,154	+0.13(+1.04%)
Jul 15, 2004	12.27	12.36	12.25	12.33	304,950	+0.10(+0.83%)
Jul 14, 2004	12.11	12.26	12.11	12.23	225,803	+0.10(+0.83%)
Jul 13, 2004	12.16	12.16	12.02	12.13	145,724	-0.02(-0.18%)
Jul 12, 2004	12.20	12.20	12.08	12.15	223,941	-0.04(-0.30%)
Jul 09, 2004	12.17	12.21	12.13	12.19	285,862	+0.06(+0.53%)
Jul 08, 2004	12.16	12.22	12.06	12.12	199,731	-0.06(-0.46%)
Jul 07, 2004	12.10	12.18	12.04	12.18	544,256	+0.08(+0.62%)
Jul 06, 2004	12.13	12.20	12.08	12.11	236,046	+0.02(+0.20%)
Jul 02, 2004	12.04	12.12	12.03	12.08	154,570	+0.02(+0.18%)
Jul 01, 2004	12.05	12.07	11.95	12.06	409,705	+0.03(+0.27%)
Jun 30, 2004	11.94	12.05	11.92	12.03	301,226	+0.10(+0.85%)
Jun 29, 2004	11.81	11.95	11.81	11.93	335,213	+0.08(+0.71%)
Jun 28, 2004	12.00	12.01	11.81	11.84	372,459	-0.18(-1.52%)
Jun 25, 2004	12.12	12.14	12.02	12.03	242,564	-0.15(-1.24%)
Jun 24, 2004	12.22	12.25	12.14	12.18	597,331	-0.03(-0.21%)
Jun 23, 2004	12.03	12.24	12.00	12.20	423,206	+0.20(+1.65%)
Jun 22, 2004	11.91	12.03	11.87	12.00	189,488	+0.08(+0.68%)
Jun 21, 2004	11.98	12.00	11.92	11.92	348,714	-0.07(-0.57%)
Jun 18, 2004	11.91	11.99	11.90	11.99	223,009	+0.04(+0.31%)
Jun 17, 2004	11.93	11.97	11.86	11.96	289,587	+0.12(+1.02%)
Jun 16, 2004	11.70	11.86	11.70	11.83	229,527	+0.18(+1.57%)
Jun 15, 2004	11.51	11.68	11.51	11.65	202,524	+0.19(+1.67%)
Jun 14, 2004	11.48	11.54	11.43	11.46	135,947	-0.11(-0.95%)
Jun 10, 2004	11.47	11.59	11.44	11.57	182,039	+0.18(+1.60%)
Jun 09, 2004	11.41	11.45	11.30	11.39	386,892	-0.09(-0.80%)
Jun 08, 2004	11.54	11.64	11.44	11.48	153,639	-0.06(-0.52%)
Jun 07, 2004	11.41	11.56	11.36	11.54	184,832	+0.16(+1.43%)
Jun 04, 2004	11.41	11.41	11.31	11.38	299,364	-0.03(-0.24%)
Jun 03, 2004	11.57	11.57	11.41	11.41	303,554	-0.12(-1.01%)
Jun 02, 2004	11.56	11.58	11.47	11.52	348,249	-0.00(-0.02%)
Jun 01, 2004	11.46	11.56	11.45	11.52	540,531	+0.16(+1.42%)
May 28, 2004	11.31	11.40	11.30	11.36	311,469	+0.06(+0.53%)
May 27, 2004	11.48	11.48	11.27	11.30	366,872	-0.19(-1.64%)
May 26, 2004	11.64	11.64	11.45	11.49	204,852	-0.09(-0.76%)
May 25, 2004	11.42	11.59	11.42	11.58	277,947	+0.17(+1.53%)
May 24, 2004	11.18	11.42	11.14	11.41	272,826	+0.24(+2.13%)
May 21, 2004	11.22	11.30	11.13	11.17	386,426	-0.04(-0.33%)
May 20, 2004	11.22	11.31	11.20	11.20	215,560	-0.03(-0.29%)
May 19, 2004	11.33	11.38	11.19	11.24	615,488	-0.06(-0.57%)
May 18, 2004	11.42	11.42	11.23	11.30	321,711	-0.12(-1.02%)
May 17, 2004	11.49	11.53	11.41	11.42	694,170	-0.04(-0.38%)
May 14, 2004	11.35	11.55	11.33	11.46	364,544	+0.16(+1.41%)
May 13, 2004	11.36	11.39	11.29	11.30	213,232	-0.04(-0.36%)
May 12, 2004	11.25	11.37	11.18	11.34	385,029	+0.09(+0.84%)
May 11, 2004	11.10	11.27	11.10	11.25	335,678	+0.19(+1.69%)
May 10, 2004	11.23	11.23	10.97	11.06	2,535,050	-0.34(-2.96%)
May 07, 2004	11.65	11.66	11.39	11.40	947,443	-0.28(-2.37%)
May 06, 2004	11.78	11.78	11.58	11.67	321,246	-0.07(-0.60%)
May 05, 2004	11.62	11.77	11.51	11.74	385,495	+0.07(+0.63%)
May 04, 2004	11.77	11.80	11.65	11.67	516,787	-0.06(-0.49%)

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.