Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.93	13.05	12.90	12.99	16,677	-0.03(-0.24%)
Jul 29, 2004	12.88	13.02	12.88	13.02	14,160	+0.25(+1.99%)
Jul 28, 2004	12.83	12.83	12.76	12.76	4,720	-0.13(-0.99%)
Jul 27, 2004	12.69	12.90	12.69	12.89	22,813	+0.17(+1.35%)
Jul 26, 2004	12.83	12.83	12.67	12.72	3,618	-0.04(-0.35%)
Jul 23, 2004	12.94	12.94	12.76	12.76	31,152	-0.31(-2.38%)
Jul 22, 2004	13.04	13.09	12.97	13.07	59,315	-0.02(-0.15%)
Jul 21, 2004	13.23	13.23	13.08	13.09	19,981	-0.14(-1.06%)
Jul 20, 2004	13.19	13.24	13.17	13.23	17,621	+0.04(+0.34%)
Jul 19, 2004	13.23	13.23	13.19	13.19	25,802	-0.04(-0.34%)
Jul 16, 2004	13.32	13.32	13.23	13.23	25,488	+0.04(+0.34%)
Jul 15, 2004	13.29	13.29	13.18	13.19	8,024	-0.10(-0.77%)
Jul 14, 2004	13.28	13.37	13.28	13.29	4,562	-0.05(-0.38%)
Jul 13, 2004	13.35	13.35	13.32	13.34	16,362	-0.12(-0.90%)
Jul 12, 2004	13.38	13.46	13.33	13.46	15,261	+0.06(+0.43%)
Jul 09, 2004	13.38	13.43	13.38	13.40	10,541	+0.04(+0.29%)
Jul 08, 2004	13.35	13.44	13.35	13.37	3,146	-0.06(-0.43%)
Jul 07, 2004	13.33	13.42	13.33	13.42	6,608	+0.14(+1.05%)
Jul 06, 2004	13.32	13.36	13.25	13.28	65,608	-0.10(-0.71%)
Jul 02, 2004	13.35	13.41	13.31	13.38	41,536	+0.11(+0.81%)
Jul 01, 2004	13.48	13.48	13.25	13.27	11,957	-0.18(-1.37%)
Jun 30, 2004	13.48	13.48	13.35	13.46	14,632	+0.10(+0.76%)
Jun 29, 2004	13.44	13.49	13.35	13.35	23,285	-0.11(-0.80%)
Jun 28, 2004	13.51	13.57	12.95	13.46	52,235	+0.11(+0.86%)
Jun 25, 2004	13.42	13.42	13.35	13.35	2,202	-0.03(-0.19%)
Jun 24, 2004	13.49	13.51	13.37	13.37	8,653	+0.03(+0.24%)
Jun 23, 2004	13.33	13.37	13.23	13.34	195,252	+0.01(+0.10%)
Jun 22, 2004	13.28	13.33	13.22	13.33	79,139	+0.03(+0.24%)
Jun 21, 2004	13.33	13.39	13.28	13.30	81,184	-0.08(-0.57%)
Jun 18, 2004	13.28	13.38	13.28	13.37	24,229	+0.15(+1.15%)
Jun 17, 2004	13.21	13.30	13.19	13.22	33,354	+0.03(+0.26%)
Jun 16, 2004	13.18	13.21	13.14	13.19	16,362	-0.00(-0.02%)
Jun 15, 2004	13.09	13.22	12.97	13.19	84,645	+0.21(+1.62%)
Jun 14, 2004	13.00	13.00	12.93	12.98	80,555	-0.27(-2.06%)
Jun 10, 2004	13.16	13.25	13.14	13.25	39,333	+0.11(+0.82%)
Jun 09, 2004	13.26	13.28	13.09	13.14	43,896	-0.27(-1.99%)
Jun 08, 2004	13.43	13.44	13.39	13.41	177,788	-0.17(-1.26%)
Jun 07, 2004	13.44	13.58	13.44	13.58	62,776	+0.24(+1.76%)
Jun 04, 2004	13.28	13.37	13.19	13.35	12,429	+0.22(+1.65%)
Jun 03, 2004	13.11	13.16	13.11	13.13	8,496	-0.08(-0.63%)
Jun 02, 2004	13.24	13.24	13.13	13.21	25,645	+0.11(+0.82%)
Jun 01, 2004	13.04	13.11	13.02	13.11	34,298	-0.02(-0.15%)
May 28, 2004	13.18	13.20	13.05	13.12	108,088	-0.15(-1.15%)
May 27, 2004	13.19	13.28	13.16	13.28	61,989	+0.23(+1.75%)
May 26, 2004	12.91	13.05	12.90	13.05	944	+0.18(+1.38%)
May 25, 2004	12.79	12.93	12.75	12.87	55,224	+0.09(+0.70%)
May 24, 2004	12.68	12.79	12.68	12.78	44,525	+0.25(+2.03%)
May 21, 2004	12.62	12.67	12.53	12.53	55,853	-0.06(-0.45%)
May 20, 2004	12.61	12.61	12.58	12.58	8,496	-0.03(-0.25%)
May 19, 2004	12.66	12.74	12.60	12.62	43,739	+0.16(+1.28%)
May 18, 2004	12.43	12.47	12.37	12.46	5,506	+0.02(+0.15%)
May 17, 2004	12.39	12.44	12.36	12.44	5,821	-0.07(-0.56%)
May 14, 2004	12.50	12.53	12.39	12.51	22,341	+0.15(+1.24%)
May 13, 2004	12.41	12.46	12.35	12.36	225,145	+0.03(+0.26%)
May 12, 2004	12.31	12.32	12.20	12.32	21,082	-0.04(-0.36%)
May 11, 2004	12.39	12.43	12.37	12.37	1,284,321	+0.03(+0.21%)
May 10, 2004	12.47	12.47	12.34	12.34	57,584	-0.27(-2.12%)
May 07, 2004	12.72	12.72	12.61	12.61	4,405	-0.28(-2.17%)
May 06, 2004	12.98	12.98	12.82	12.89	152,771	-0.17(-1.27%)
May 05, 2004	13.04	13.10	13.04	13.05	3,618	+0.12(+0.93%)
May 04, 2004	12.90	13.01	12.89	12.93	96,918	+0.20(+1.60%)

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.