Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.95	13.07	12.92	13.00	16,660	-0.03(-0.24%)
Jul 29, 2004	12.90	13.03	12.90	13.03	14,145	+0.25(+1.99%)
Jul 28, 2004	12.85	12.85	12.78	12.78	4,715	-0.13(-0.99%)
Jul 27, 2004	12.71	12.91	12.71	12.90	22,790	+0.17(+1.35%)
Jul 26, 2004	12.85	12.85	12.69	12.73	3,614	-0.04(-0.35%)
Jul 23, 2004	12.95	12.95	12.78	12.78	31,120	-0.31(-2.38%)
Jul 22, 2004	13.06	13.11	12.98	13.09	59,254	-0.02(-0.15%)
Jul 21, 2004	13.24	13.24	13.09	13.11	19,961	-0.14(-1.06%)
Jul 20, 2004	13.20	13.25	13.18	13.25	17,603	+0.04(+0.34%)
Jul 19, 2004	13.24	13.24	13.20	13.20	25,776	-0.04(-0.34%)
Jul 16, 2004	13.34	13.34	13.25	13.25	25,462	+0.04(+0.34%)
Jul 15, 2004	13.30	13.30	13.19	13.20	8,015	-0.10(-0.77%)
Jul 14, 2004	13.30	13.39	13.30	13.30	4,558	-0.05(-0.38%)
Jul 13, 2004	13.37	13.37	13.34	13.35	16,346	-0.12(-0.90%)
Jul 12, 2004	13.39	13.48	13.34	13.48	15,245	+0.06(+0.43%)
Jul 09, 2004	13.39	13.44	13.39	13.42	10,530	+0.04(+0.29%)
Jul 08, 2004	13.36	13.46	13.36	13.38	3,143	-0.06(-0.43%)
Jul 07, 2004	13.35	13.44	13.35	13.44	6,601	+0.14(+1.05%)
Jul 06, 2004	13.33	13.37	13.27	13.30	65,541	-0.10(-0.71%)
Jul 02, 2004	13.36	13.42	13.32	13.39	41,493	+0.11(+0.81%)
Jul 01, 2004	13.49	13.49	13.27	13.28	11,945	-0.18(-1.37%)
Jun 30, 2004	13.49	13.49	13.37	13.47	14,617	+0.10(+0.76%)
Jun 29, 2004	13.45	13.50	13.36	13.37	23,261	-0.11(-0.80%)
Jun 28, 2004	13.53	13.58	12.97	13.48	52,181	+0.11(+0.86%)
Jun 25, 2004	13.43	13.43	13.36	13.36	2,200	-0.03(-0.19%)
Jun 24, 2004	13.51	13.52	13.39	13.39	8,644	+0.03(+0.24%)
Jun 23, 2004	13.34	13.39	13.25	13.35	195,052	+0.01(+0.10%)
Jun 22, 2004	13.30	13.34	13.23	13.34	79,058	+0.03(+0.24%)
Jun 21, 2004	13.35	13.41	13.30	13.31	81,101	-0.08(-0.57%)
Jun 18, 2004	13.30	13.39	13.30	13.39	24,204	+0.15(+1.15%)
Jun 17, 2004	13.22	13.31	13.20	13.23	33,320	+0.04(+0.27%)
Jun 16, 2004	13.19	13.22	13.16	13.20	16,346	-0.00(-0.02%)
Jun 15, 2004	13.11	13.23	12.98	13.20	84,559	+0.21(+1.62%)
Jun 14, 2004	13.01	13.01	12.95	12.99	80,473	-0.27(-2.06%)
Jun 10, 2004	13.18	13.27	13.16	13.27	39,293	+0.11(+0.82%)
Jun 09, 2004	13.27	13.30	13.10	13.16	43,851	-0.27(-1.99%)
Jun 08, 2004	13.44	13.45	13.41	13.42	177,606	-0.17(-1.26%)
Jun 07, 2004	13.45	13.60	13.45	13.60	62,712	+0.24(+1.76%)
Jun 04, 2004	13.29	13.39	13.21	13.36	12,416	+0.22(+1.65%)
Jun 03, 2004	13.12	13.18	13.12	13.14	8,487	-0.08(-0.63%)
Jun 02, 2004	13.25	13.25	13.14	13.23	25,619	+0.11(+0.82%)
Jun 01, 2004	13.06	13.12	13.03	13.12	34,263	-0.02(-0.15%)
May 28, 2004	13.20	13.21	13.07	13.14	107,978	-0.15(-1.15%)
May 27, 2004	13.20	13.29	13.18	13.29	61,926	+0.23(+1.75%)
May 26, 2004	12.92	13.06	12.91	13.06	943	+0.18(+1.38%)
May 25, 2004	12.80	12.94	12.76	12.88	55,168	+0.09(+0.70%)
May 24, 2004	12.69	12.80	12.69	12.79	44,480	+0.25(+2.03%)
May 21, 2004	12.64	12.68	12.54	12.54	55,796	-0.06(-0.45%)
May 20, 2004	12.62	12.62	12.60	12.60	8,487	-0.03(-0.25%)
May 19, 2004	12.67	12.76	12.62	12.63	43,694	+0.16(+1.28%)
May 18, 2004	12.44	12.48	12.39	12.47	5,501	+0.02(+0.15%)
May 17, 2004	12.41	12.45	12.37	12.45	5,815	-0.07(-0.56%)
May 14, 2004	12.51	12.55	12.41	12.52	22,318	+0.15(+1.23%)
May 13, 2004	12.43	12.47	12.36	12.37	224,915	+0.03(+0.26%)
May 12, 2004	12.32	12.34	12.21	12.34	21,061	-0.04(-0.36%)
May 11, 2004	12.40	12.44	12.38	12.38	1,283,010	+0.03(+0.21%)
May 10, 2004	12.48	12.48	12.35	12.36	57,525	-0.27(-2.12%)
May 07, 2004	12.73	12.73	12.62	12.62	4,400	-0.28(-2.17%)
May 06, 2004	12.99	12.99	12.83	12.90	152,615	-0.17(-1.27%)
May 05, 2004	13.06	13.11	13.06	13.07	3,614	+0.12(+0.93%)
May 04, 2004	12.92	13.02	12.90	12.95	96,819	+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.