Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.62	11.74	11.61	11.73	16,112	+0.16(+1.35%)
Jul 29, 2004	11.57	11.60	11.46	11.58	71,379	+0.18(+1.57%)
Jul 28, 2004	11.87	11.87	11.08	11.40	96,847	-0.55(-4.59%)
Jul 27, 2004	11.92	12.06	11.92	11.95	7,449	+0.08(+0.68%)
Jul 26, 2004	11.87	11.92	11.81	11.87	39,501	+0.02(+0.15%)
Jul 23, 2004	11.90	11.97	11.80	11.85	54,747	-0.02(-0.15%)
Jul 22, 2004	12.17	12.18	11.54	11.87	64,969	-0.36(-2.93%)
Jul 21, 2004	12.28	12.40	12.22	12.22	57,866	-0.20(-1.63%)
Jul 20, 2004	12.44	12.54	12.39	12.43	41,407	-0.13(-1.06%)
Jul 19, 2004	12.53	12.56	12.53	12.56	9,528	+0.09(+0.74%)
Jul 16, 2004	12.33	12.48	12.33	12.47	14,206	+0.10(+0.79%)
Jul 15, 2004	12.50	12.50	12.34	12.37	8,142	+0.02(+0.14%)
Jul 14, 2004	12.40	12.44	12.35	12.35	27,200	+0.01(+0.05%)
Jul 13, 2004	12.35	12.38	12.31	12.35	17,671	+0.14(+1.18%)
Jul 12, 2004	12.22	12.23	12.13	12.20	33,957	+0.02(+0.19%)
Jul 09, 2004	12.36	12.40	12.17	12.18	24,081	-0.12(-0.99%)
Jul 08, 2004	12.29	12.41	12.29	12.30	53,881	+0.03(+0.28%)
Jul 07, 2004	12.13	12.29	12.12	12.27	54,574	+0.07(+0.57%)
Jul 06, 2004	12.24	12.29	12.17	12.20	18,364	-0.02(-0.19%)
Jul 02, 2004	12.21	12.25	12.12	12.22	19,750	-0.07(-0.61%)
Jul 01, 2004	12.18	12.29	12.18	12.29	40,887	-0.05(-0.42%)
Jun 30, 2004	12.35	12.36	12.32	12.35	12,127	-0.06(-0.51%)
Jun 29, 2004	12.47	12.47	12.28	12.41	22,869	+0.09(+0.70%)
Jun 28, 2004	12.47	12.51	12.21	12.32	27,373	-0.14(-1.16%)
Jun 25, 2004	12.49	12.50	12.42	12.47	18,884	-0.05(-0.37%)
Jun 24, 2004	12.41	12.51	12.41	12.51	46,951	+0.03(+0.28%)
Jun 23, 2004	12.48	12.49	12.44	12.48	26,334	-0.10(-0.82%)
Jun 22, 2004	12.61	12.61	12.50	12.58	26,854	+0.09(+0.74%)
Jun 21, 2004	12.41	12.50	12.37	12.49	50,589	+0.39(+3.24%)
Jun 18, 2004	12.16	12.21	12.10	12.10	49,550	-0.01(-0.05%)
Jun 17, 2004	11.92	12.13	11.83	12.10	125,261	+0.66(+5.80%)
Jun 16, 2004	11.36	11.44	11.34	11.44	32,224	+0.10(+0.92%)
Jun 15, 2004	11.52	11.60	11.22	11.34	57,346	-0.17(-1.50%)
Jun 14, 2004	11.72	11.76	11.49	11.51	21,656	-0.27(-2.25%)
Jun 10, 2004	11.73	11.80	11.65	11.77	26,161	-0.01(-0.05%)
Jun 09, 2004	11.86	11.91	11.77	11.78	26,680	-0.15(-1.26%)
Jun 08, 2004	11.93	12.02	11.93	11.93	27,200	+0.04(+0.34%)
Jun 07, 2004	11.80	11.89	11.77	11.89	29,279	+0.15(+1.28%)
Jun 04, 2004	11.75	11.75	11.70	11.74	20,097	-0.01(-0.05%)
Jun 03, 2004	11.71	11.80	11.67	11.75	57,866	+0.00(+0.00%)
Jun 02, 2004	11.66	11.77	11.66	11.75	28,066	+0.17(+1.50%)
Jun 01, 2004	11.68	11.68	11.57	11.57	54,747	-0.15(-1.28%)
May 28, 2004	11.97	11.97	11.66	11.72	79,176	-0.31(-2.59%)
May 27, 2004	12.06	12.09	11.92	12.03	23,735	+0.09(+0.72%)
May 26, 2004	11.87	11.99	11.87	11.95	36,209	+0.01(+0.05%)
May 25, 2004	12.03	12.03	11.79	11.94	57,866	-0.17(-1.38%)
May 24, 2004	11.99	12.11	11.86	12.11	19,404	+0.20(+1.70%)
May 21, 2004	11.62	11.92	11.62	11.91	13,860	+0.25(+2.13%)
May 20, 2004	11.66	11.82	11.57	11.66	18,711	+0.02(+0.20%)
May 19, 2004	11.57	11.80	11.56	11.64	93,555	+0.42(+3.70%)
May 18, 2004	11.05	11.22	11.05	11.22	51,282	+0.31(+2.86%)
May 17, 2004	11.11	11.11	10.88	10.91	185,899	-0.23(-2.02%)
May 14, 2004	11.23	11.23	11.08	11.13	24,255	-0.24(-2.13%)
May 13, 2004	11.42	11.48	11.26	11.38	21,829	+0.10(+0.87%)
May 12, 2004	11.20	11.54	11.11	11.28	119,543	+0.28(+2.57%)
May 11, 2004	11.00	11.14	10.89	11.00	59,425	+0.06(+0.53%)
May 10, 2004	11.11	11.18	10.59	10.94	159,391	-0.67(-5.77%)
May 07, 2004	11.87	12.06	11.46	11.61	109,321	-0.40(-3.36%)
May 06, 2004	12.61	12.61	11.83	12.01	95,981	-0.66(-5.24%)
May 05, 2004	12.55	12.68	12.47	12.68	32,917	-0.02(-0.18%)
May 04, 2004	12.29	12.84	12.29	12.70	97,887	+0.55(+4.51%)

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.