Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.95	13.14	12.90	13.07	260,417	+0.10(+0.74%)
Jul 29, 2004	12.79	13.03	12.79	12.98	314,790	+0.14(+1.08%)
Jul 28, 2004	12.80	12.99	12.60	12.84	289,294	-0.04(-0.33%)
Jul 27, 2004	12.59	12.96	12.59	12.88	283,831	+0.25(+2.01%)
Jul 26, 2004	12.62	12.90	12.55	12.63	388,154	-0.15(-1.20%)
Jul 23, 2004	12.68	12.98	12.55	12.78	462,819	+0.15(+1.19%)
Jul 22, 2004	12.59	12.99	12.57	12.63	591,077	+0.04(+0.34%)
Jul 21, 2004	13.01	13.01	12.56	12.59	363,699	-0.38(-2.96%)
Jul 20, 2004	12.33	13.10	12.05	12.97	674,588	+0.72(+5.90%)
Jul 19, 2004	12.11	12.40	12.11	12.25	726,099	+0.06(+0.50%)
Jul 16, 2004	12.60	12.60	12.15	12.19	615,532	-0.40(-3.18%)
Jul 15, 2004	12.47	12.64	12.42	12.59	308,026	+0.20(+1.61%)
Jul 14, 2004	12.80	12.80	12.38	12.39	343,147	-0.50(-3.88%)
Jul 13, 2004	12.93	13.05	12.69	12.89	280,709	+0.20(+1.61%)
Jul 12, 2004	12.82	12.90	12.63	12.68	266,661	-0.28(-2.19%)
Jul 09, 2004	12.61	13.09	12.61	12.97	204,483	+0.37(+2.90%)
Jul 08, 2004	12.73	12.90	12.57	12.60	305,424	-0.24(-1.89%)
Jul 07, 2004	12.77	12.97	12.77	12.85	338,464	+0.09(+0.72%)
Jul 06, 2004	12.70	12.94	12.68	12.75	161,557	-0.14(-1.10%)
Jul 02, 2004	12.80	12.95	12.66	12.90	189,914	+0.04(+0.30%)
Jul 01, 2004	13.04	13.13	12.84	12.86	315,310	-0.25(-1.88%)
Jun 30, 2004	13.07	13.28	13.06	13.10	391,536	-0.07(-0.53%)
Jun 29, 2004	13.03	13.37	12.97	13.17	356,155	+0.03(+0.20%)
Jun 28, 2004	13.11	13.36	13.04	13.15	360,578	+0.08(+0.62%)
Jun 25, 2004	13.09	13.44	12.92	13.07	1,785,720	+0.08(+0.65%)
Jun 24, 2004	12.95	13.10	12.82	12.98	464,641	+0.10(+0.81%)
Jun 23, 2004	12.69	12.94	12.69	12.88	290,075	+0.08(+0.63%)
Jun 22, 2004	12.79	12.84	12.54	12.80	256,775	-0.05(-0.36%)
Jun 21, 2004	13.07	13.07	12.80	12.84	203,963	-0.18(-1.42%)
Jun 18, 2004	12.84	13.07	12.78	13.03	441,487	+0.05(+0.36%)
Jun 17, 2004	12.96	13.09	12.80	12.98	242,206	+0.03(+0.24%)
Jun 16, 2004	13.02	13.08	12.85	12.95	240,645	+0.00(+0.00%)
Jun 15, 2004	12.70	13.12	12.69	12.95	734,944	+0.27(+2.09%)
Jun 14, 2004	12.57	12.84	12.55	12.68	566,622	+0.00(+0.00%)
Jun 10, 2004	12.38	12.68	12.31	12.68	279,148	+0.28(+2.26%)
Jun 09, 2004	12.60	12.68	12.33	12.40	234,922	-0.22(-1.77%)
Jun 08, 2004	12.52	12.73	12.48	12.63	142,826	+0.04(+0.31%)
Jun 07, 2004	12.49	12.60	12.42	12.59	276,807	+0.15(+1.24%)
Jun 04, 2004	12.29	12.48	12.22	12.43	222,954	+0.26(+2.12%)
Jun 03, 2004	12.22	12.27	12.12	12.18	312,188	-0.08(-0.69%)
Jun 02, 2004	12.23	12.32	12.21	12.26	226,597	+0.01(+0.09%)
Jun 01, 2004	11.88	12.39	11.88	12.25	402,203	+0.33(+2.81%)
May 28, 2004	11.93	12.08	11.87	11.92	317,912	-0.10(-0.86%)
May 27, 2004	12.02	12.15	11.94	12.02	321,814	-0.07(-0.60%)
May 26, 2004	12.11	12.30	12.02	12.09	215,930	-0.09(-0.76%)
May 25, 2004	11.82	12.20	11.79	12.18	419,633	+0.34(+2.89%)
May 24, 2004	11.65	11.94	11.53	11.84	519,534	+0.20(+1.68%)
May 21, 2004	11.76	11.76	11.53	11.65	219,572	-0.05(-0.46%)
May 20, 2004	11.47	11.70	11.45	11.70	279,409	+0.17(+1.43%)
May 19, 2004	11.79	11.85	11.50	11.54	489,095	-0.17(-1.41%)
May 18, 2004	11.47	11.72	11.47	11.70	186,532	+0.17(+1.47%)
May 17, 2004	11.77	11.77	11.49	11.53	332,741	-0.20(-1.74%)
May 14, 2004	11.67	12.08	11.51	11.74	531,761	+0.10(+0.86%)
May 13, 2004	11.68	11.83	11.53	11.64	435,243	-0.09(-0.75%)
May 12, 2004	11.82	11.91	11.49	11.72	561,939	-0.16(-1.36%)
May 11, 2004	11.54	11.90	11.38	11.89	367,862	+0.45(+3.93%)
May 10, 2004	11.49	11.60	11.38	11.44	518,493	-0.05(-0.44%)
May 07, 2004	11.53	11.82	11.49	11.49	254,694	-0.19(-1.65%)
May 06, 2004	11.92	11.95	11.47	11.68	561,159	-0.45(-3.74%)
May 05, 2004	12.12	12.35	12.10	12.13	267,962	+0.01(+0.06%)
May 04, 2004	12.30	12.30	12.04	12.12	328,838	-0.08(-0.69%)

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.