Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.69	13.99	13.48	13.84	261,234	+0.11(+0.82%)
Jul 29, 2004	13.78	13.88	13.63	13.73	200,399	+0.12(+0.89%)
Jul 28, 2004	13.58	13.77	13.43	13.61	297,366	+0.05(+0.38%)
Jul 27, 2004	13.28	13.71	13.21	13.56	712,594	+0.25(+1.89%)
Jul 26, 2004	13.70	13.86	13.22	13.31	461,633	-0.30(-2.23%)
Jul 23, 2004	13.97	13.97	13.61	13.61	341,001	-0.45(-3.20%)
Jul 22, 2004	14.59	14.59	13.74	14.06	530,550	-0.54(-3.68%)
Jul 21, 2004	14.80	14.80	14.50	14.60	576,840	-0.22(-1.46%)
Jul 20, 2004	14.24	14.93	14.16	14.81	663,880	+0.61(+4.27%)
Jul 19, 2004	14.21	14.40	14.00	14.21	444,202	+0.06(+0.43%)
Jul 16, 2004	14.29	14.42	14.06	14.15	297,020	-0.11(-0.79%)
Jul 15, 2004	14.29	14.42	14.25	14.26	173,271	-0.01(-0.06%)
Jul 14, 2004	14.23	14.38	14.00	14.27	362,704	-0.01(-0.06%)
Jul 13, 2004	14.05	14.31	14.03	14.28	296,212	+0.19(+1.35%)
Jul 12, 2004	14.12	14.16	13.90	14.09	192,318	-0.08(-0.55%)
Jul 09, 2004	13.77	14.16	13.59	14.16	443,510	+0.45(+3.28%)
Jul 08, 2004	14.25	14.25	13.71	13.71	657,762	-0.55(-3.83%)
Jul 07, 2004	13.95	14.27	13.95	14.26	482,412	+0.27(+1.92%)
Jul 06, 2004	13.99	14.03	13.73	13.99	484,490	+0.00(+0.00%)
Jul 02, 2004	13.93	14.00	13.82	13.99	599,697	+0.07(+0.50%)
Jul 01, 2004	13.86	14.03	13.67	13.92	431,620	+0.10(+0.69%)
Jun 30, 2004	13.93	14.01	13.75	13.83	355,662	-0.13(-0.93%)
Jun 29, 2004	13.99	14.06	13.78	13.96	532,858	+0.14(+1.00%)
Jun 28, 2004	13.67	14.16	13.53	13.82	1,256,766	+0.39(+2.90%)
Jun 25, 2004	13.57	13.77	13.38	13.43	553,868	+0.03(+0.19%)
Jun 24, 2004	13.47	13.56	13.34	13.40	717,327	-0.02(-0.13%)
Jun 23, 2004	13.39	13.56	13.25	13.42	610,201	-0.09(-0.64%)
Jun 22, 2004	13.77	13.77	13.22	13.51	512,426	-0.29(-2.13%)
Jun 21, 2004	14.13	14.38	13.43	13.80	687,083	-0.32(-2.27%)
Jun 18, 2004	13.79	14.15	13.74	14.12	691,700	+0.33(+2.39%)
Jun 17, 2004	13.57	13.83	13.38	13.79	473,870	+0.26(+1.92%)
Jun 16, 2004	13.56	13.59	13.31	13.53	332,459	+0.03(+0.19%)
Jun 15, 2004	13.41	13.64	13.36	13.51	299,790	+0.31(+2.36%)
Jun 14, 2004	13.52	13.58	13.09	13.19	288,016	-0.33(-2.43%)
Jun 10, 2004	13.75	13.88	13.47	13.52	246,227	-0.14(-1.01%)
Jun 09, 2004	13.92	14.03	13.56	13.66	346,081	-0.12(-0.88%)
Jun 08, 2004	13.86	13.87	13.75	13.78	214,944	-0.08(-0.56%)
Jun 07, 2004	13.55	13.86	13.30	13.86	263,428	+0.38(+2.83%)
Jun 04, 2004	13.49	13.84	13.43	13.48	344,234	+0.05(+0.39%)
Jun 03, 2004	13.33	13.49	13.13	13.43	383,021	+0.10(+0.71%)
Jun 02, 2004	13.33	13.43	13.13	13.33	548,212	+0.22(+1.65%)
Jun 01, 2004	12.91	13.12	12.89	13.12	221,524	+0.20(+1.54%)
May 28, 2004	12.96	12.99	12.78	12.92	292,056	-0.04(-0.33%)
May 27, 2004	13.04	13.09	12.72	12.96	368,245	-0.04(-0.33%)
May 26, 2004	12.73	13.15	12.67	13.00	744,224	+0.31(+2.46%)
May 25, 2004	12.21	12.73	12.04	12.69	426,425	+0.57(+4.72%)
May 24, 2004	12.13	12.47	12.01	12.12	422,962	+0.00(+0.00%)
May 21, 2004	11.73	12.13	11.69	12.12	572,800	+0.40(+3.40%)
May 20, 2004	11.56	11.74	11.43	11.72	218,869	+0.16(+1.35%)
May 19, 2004	11.69	11.78	11.48	11.56	282,590	+0.09(+0.75%)
May 18, 2004	11.26	11.52	11.25	11.48	203,054	+0.30(+2.71%)
May 17, 2004	11.43	11.47	11.04	11.17	338,346	-0.42(-3.59%)
May 14, 2004	11.79	11.84	11.50	11.59	314,451	-0.19(-1.62%)
May 13, 2004	11.75	11.89	11.63	11.78	358,894	+0.03(+0.30%)
May 12, 2004	11.84	11.88	11.09	11.75	586,652	-0.11(-0.95%)
May 11, 2004	11.28	11.92	11.27	11.86	523,392	+0.74(+6.62%)
May 10, 2004	11.35	11.47	11.09	11.12	415,805	-0.23(-1.98%)
May 07, 2004	11.61	11.90	11.35	11.35	369,630	-0.35(-2.96%)
May 06, 2004	11.65	11.79	11.22	11.69	361,665	+0.06(+0.52%)
May 05, 2004	11.98	12.04	11.53	11.63	533,897	-0.30(-2.54%)
May 04, 2004	11.74	12.04	11.69	11.94	386,253	+0.29(+2.45%)

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.