Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.86	10.86	10.69	10.71	884,019	-0.15(-1.34%)
Jul 29, 2004	10.65	10.86	10.54	10.86	686,785	+0.21(+2.02%)
Jul 28, 2004	10.70	10.76	10.37	10.64	877,321	-0.11(-1.00%)
Jul 27, 2004	10.61	10.78	10.50	10.75	898,161	+0.19(+1.78%)
Jul 26, 2004	10.56	10.72	10.43	10.56	811,824	+0.06(+0.61%)
Jul 23, 2004	10.59	10.69	10.38	10.50	819,639	-0.11(-1.01%)
Jul 22, 2004	10.61	10.73	10.29	10.60	1,040,876	-0.04(-0.35%)
Jul 21, 2004	10.91	11.12	10.64	10.64	806,428	-0.21(-1.98%)
Jul 20, 2004	10.74	10.93	10.71	10.86	975,194	+0.12(+1.10%)
Jul 19, 2004	10.67	10.82	10.43	10.74	1,168,893	+0.15(+1.42%)
Jul 16, 2004	10.89	11.05	10.14	10.59	4,058,377	-0.56(-5.01%)
Jul 15, 2004	10.88	11.16	10.80	11.15	1,421,018	+0.29(+2.67%)
Jul 14, 2004	10.56	10.88	10.48	10.86	1,071,764	+0.24(+2.28%)
Jul 13, 2004	10.59	10.65	10.54	10.61	573,096	+0.07(+0.66%)
Jul 12, 2004	10.73	10.73	10.54	10.54	629,289	-0.14(-1.31%)
Jul 09, 2004	10.61	10.86	10.47	10.68	908,580	+0.13(+1.27%)
Jul 08, 2004	10.87	10.91	10.49	10.55	845,317	-0.32(-2.97%)
Jul 07, 2004	10.78	11.07	10.78	10.87	639,523	+0.07(+0.65%)
Jul 06, 2004	10.93	11.03	10.76	10.80	687,157	-0.21(-1.90%)
Jul 02, 2004	11.14	11.14	10.93	11.01	284,129	-0.05(-0.49%)
Jul 01, 2004	11.29	11.39	11.04	11.07	740,745	-0.27(-2.42%)
Jun 30, 2004	11.05	11.34	11.00	11.34	1,199,408	+0.24(+2.18%)
Jun 29, 2004	11.24	11.30	11.04	11.10	906,348	-0.21(-1.85%)
Jun 28, 2004	10.98	11.35	10.94	11.31	1,222,853	+0.35(+3.24%)
Jun 25, 2004	10.80	11.06	10.66	10.95	4,808,427	+0.10(+0.89%)
Jun 24, 2004	11.16	11.18	10.79	10.86	1,190,477	-0.21(-1.94%)
Jun 23, 2004	10.91	11.07	10.83	11.07	735,349	+0.17(+1.53%)
Jun 22, 2004	10.94	10.99	10.79	10.90	1,019,106	+0.01(+0.10%)
Jun 21, 2004	10.78	11.02	10.75	10.89	947,469	+0.05(+0.50%)
Jun 18, 2004	10.59	10.86	10.51	10.84	1,483,165	+0.22(+2.08%)
Jun 17, 2004	10.69	10.78	10.58	10.62	569,188	-0.10(-0.95%)
Jun 16, 2004	10.78	10.78	10.66	10.72	561,559	+0.03(+0.30%)
Jun 15, 2004	10.65	10.78	10.58	10.69	697,391	+0.25(+2.42%)
Jun 14, 2004	10.54	10.58	10.39	10.44	610,124	-0.10(-0.97%)
Jun 10, 2004	10.46	10.72	10.44	10.54	763,446	+0.08(+0.77%)
Jun 09, 2004	10.53	10.58	10.41	10.46	383,862	-0.12(-1.12%)
Jun 08, 2004	10.53	10.61	10.47	10.58	729,953	+0.07(+0.67%)
Jun 07, 2004	10.43	10.54	10.39	10.51	1,386,037	+0.15(+1.40%)
Jun 04, 2004	10.22	10.47	10.15	10.36	804,567	+0.24(+2.39%)
Jun 03, 2004	10.32	10.39	10.12	10.12	662,596	-0.22(-2.13%)
Jun 02, 2004	10.29	10.44	10.18	10.34	937,235	+0.06(+0.57%)
Jun 01, 2004	10.33	10.48	10.19	10.28	766,795	+0.02(+0.21%)
May 28, 2004	10.35	10.41	10.25	10.26	377,164	-0.11(-1.04%)
May 27, 2004	10.44	10.53	10.30	10.37	936,677	-0.08(-0.72%)
May 26, 2004	10.27	10.48	10.26	10.44	1,195,873	+0.11(+1.04%)
May 25, 2004	9.996	10.35	9.980	10.33	1,572,107	+0.31(+3.11%)
May 24, 2004	10.00	10.03	9.851	10.02	697,763	+0.10(+1.03%)
May 21, 2004	9.835	9.964	9.781	9.921	307,760	+0.14(+1.43%)
May 20, 2004	9.910	9.916	9.760	9.781	654,409	-0.08(-0.82%)
May 19, 2004	9.910	10.08	9.792	9.862	617,194	+0.01(+0.11%)
May 18, 2004	9.937	9.969	9.738	9.851	785,774	+0.03(+0.33%)
May 17, 2004	9.846	10.01	9.685	9.819	735,721	-0.12(-1.24%)
May 14, 2004	9.797	10.06	9.776	9.942	456,244	+0.00(+0.00%)
May 13, 2004	9.916	10.07	9.851	9.942	687,901	+0.00(+0.00%)
May 12, 2004	9.889	9.969	9.625	9.942	1,192,710	+0.12(+1.26%)
May 11, 2004	9.932	10.02	9.754	9.819	1,556,105	+0.09(+0.88%)
May 10, 2004	9.942	9.953	9.545	9.733	1,729,150	-0.26(-2.58%)
May 07, 2004	10.23	10.26	9.985	9.991	1,752,781	-0.21(-2.11%)
May 06, 2004	10.34	10.40	10.04	10.21	2,361,417	-0.19(-1.81%)
May 05, 2004	10.61	10.62	10.33	10.39	1,160,334	-0.22(-2.08%)
May 04, 2004	10.91	10.92	10.50	10.61	1,057,995	-0.27(-2.52%)

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.