Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.94	12.02	11.80	11.85	131,273	+0.03(+0.29%)
Jul 29, 2004	11.95	11.95	11.58	11.81	188,194	+0.06(+0.50%)
Jul 28, 2004	11.31	11.83	11.14	11.76	304,051	+0.37(+3.26%)
Jul 27, 2004	11.22	11.45	10.92	11.38	285,434	+0.17(+1.50%)
Jul 26, 2004	11.48	11.66	11.11	11.22	170,288	-0.26(-2.28%)
Jul 23, 2004	11.59	11.68	11.41	11.48	187,957	-0.24(-2.02%)
Jul 22, 2004	12.00	12.20	11.49	11.71	272,626	-0.19(-1.63%)
Jul 21, 2004	12.10	12.19	11.75	11.91	243,573	-0.23(-1.88%)
Jul 20, 2004	12.13	12.17	11.71	12.13	345,082	-0.08(-0.69%)
Jul 19, 2004	12.65	12.73	12.07	12.22	365,834	-0.56(-4.36%)
Jul 16, 2004	12.80	13.26	12.78	12.78	378,049	-0.01(-0.07%)
Jul 15, 2004	12.82	13.03	12.70	12.78	379,116	-0.07(-0.52%)
Jul 14, 2004	12.67	13.07	12.62	12.85	412,438	+0.25(+2.01%)
Jul 13, 2004	12.72	12.73	12.51	12.60	311,641	-0.26(-2.03%)
Jul 12, 2004	12.75	12.89	12.48	12.86	359,075	+0.04(+0.33%)
Jul 09, 2004	12.93	12.93	12.56	12.82	215,587	-0.01(-0.07%)
Jul 08, 2004	12.94	12.94	12.44	12.83	435,681	+0.33(+2.63%)
Jul 07, 2004	12.51	12.91	12.30	12.50	510,152	+0.06(+0.48%)
Jul 06, 2004	12.94	12.98	11.93	12.44	443,745	-0.11(-0.87%)
Jul 02, 2004	12.26	12.65	12.06	12.55	444,338	+0.57(+4.79%)
Jul 01, 2004	12.39	12.39	11.76	11.97	260,056	+0.03(+0.21%)
Jun 30, 2004	11.42	12.09	11.42	11.95	247,961	+0.39(+3.36%)
Jun 29, 2004	11.66	11.71	11.41	11.56	291,719	-0.01(-0.07%)
Jun 28, 2004	11.97	12.02	11.56	11.57	199,934	-0.24(-2.07%)
Jun 25, 2004	11.81	11.99	11.57	11.81	352,078	-0.03(-0.21%)
Jun 24, 2004	11.32	12.19	11.31	11.84	781,238	+0.76(+6.85%)
Jun 23, 2004	11.48	11.48	11.02	11.08	173,608	-0.24(-2.16%)
Jun 22, 2004	11.22	11.42	11.07	11.33	138,270	+0.11(+0.98%)
Jun 21, 2004	11.75	11.76	11.12	11.22	231,003	-0.22(-1.92%)
Jun 18, 2004	10.90	11.49	10.74	11.43	313,420	+0.62(+5.77%)
Jun 17, 2004	10.80	10.93	10.52	10.81	157,362	+0.19(+1.75%)
Jun 16, 2004	10.47	10.84	10.39	10.63	105,540	-0.08(-0.79%)
Jun 15, 2004	10.12	10.96	10.12	10.71	283,655	+0.61(+6.01%)
Jun 14, 2004	10.19	10.40	10.02	10.10	261,005	-0.20(-1.96%)
Jun 10, 2004	10.46	10.57	10.16	10.30	227,801	-0.10(-0.97%)
Jun 09, 2004	10.86	10.89	10.38	10.41	228,869	-0.59(-5.37%)
Jun 08, 2004	11.12	11.13	10.89	11.00	106,370	-0.13(-1.21%)
Jun 07, 2004	11.06	11.36	11.06	11.13	251,044	+0.07(+0.61%)
Jun 04, 2004	10.85	11.34	10.63	11.06	219,263	+0.17(+1.55%)
Jun 03, 2004	11.18	11.36	10.88	10.90	141,827	-0.34(-3.00%)
Jun 02, 2004	11.39	11.59	11.05	11.23	150,128	-0.23(-1.99%)
Jun 01, 2004	11.81	11.95	11.45	11.46	238,830	-0.30(-2.58%)
May 28, 2004	11.70	11.76	11.45	11.76	234,916	+0.24(+2.05%)
May 27, 2004	11.54	11.76	11.47	11.53	213,808	+0.27(+2.40%)
May 26, 2004	11.39	11.68	11.09	11.26	267,883	+0.06(+0.53%)
May 25, 2004	10.98	11.37	10.96	11.20	285,434	+0.23(+2.08%)
May 24, 2004	10.91	11.12	10.67	10.97	236,458	+0.22(+2.04%)
May 21, 2004	10.75	10.89	10.63	10.75	161,038	+0.17(+1.59%)
May 20, 2004	10.52	10.82	10.46	10.58	144,910	-0.06(-0.55%)
May 19, 2004	10.67	11.00	10.46	10.64	328,954	+0.14(+1.36%)
May 18, 2004	10.09	10.52	10.05	10.50	354,450	+0.32(+3.15%)
May 17, 2004	10.38	10.58	10.09	10.18	265,511	+0.08(+0.75%)
May 14, 2004	9.875	10.27	9.875	10.10	288,754	+0.25(+2.57%)
May 13, 2004	10.05	10.05	9.613	9.849	176,335	-0.14(-1.43%)
May 12, 2004	10.42	10.47	9.782	9.993	378,286	+0.03(+0.25%)
May 11, 2004	9.782	9.993	9.495	9.968	249,028	+0.16(+1.63%)
May 10, 2004	9.470	10.08	9.335	9.807	495,092	+0.24(+2.56%)
May 07, 2004	9.596	9.826	9.436	9.563	622,927	-0.34(-3.41%)
May 06, 2004	10.29	10.73	9.790	9.900	510,152	-0.43(-4.16%)
May 05, 2004	10.79	10.87	10.30	10.33	299,664	-0.60(-5.48%)
May 04, 2004	10.79	10.93	10.41	10.93	258,989	+0.50(+4.77%)

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.