Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.05	11.05	10.90	10.95	600	-0.25(-2.23%)
Jul 29, 2004	11.12	11.20	11.12	11.20	500	+0.17(+1.54%)
Jul 28, 2004	10.90	11.05	10.85	11.03	2,800	-0.05(-0.45%)
Jul 27, 2004	11.01	11.08	11.01	11.08	400	+0.09(+0.82%)
Jul 26, 2004	11.07	11.08	10.95	10.99	4,400	-0.08(-0.72%)
Jul 23, 2004	11.02	11.07	10.95	11.07	4,300	+0.04(+0.36%)
Jul 22, 2004	11.04	11.04	10.88	11.03	1,800	-0.03(-0.27%)
Jul 21, 2004	11.37	11.37	11.06	11.06	4,400	-0.23(-2.04%)
Jul 20, 2004	11.30	11.30	11.22	11.29	2,100	+0.00(+0.00%)
Jul 19, 2004	11.30	11.30	11.26	11.29	1,300	-0.12(-1.05%)
Jul 16, 2004	11.56	11.58	11.41	11.41	1,300	-0.09(-0.78%)
Jul 15, 2004	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Jul 14, 2004	11.60	11.60	11.50	11.50	400	-0.18(-1.54%)
Jul 13, 2004	11.62	11.68	11.62	11.68	500	+0.08(+0.69%)
Jul 12, 2004	11.55	11.60	11.51	11.60	700	-0.05(-0.43%)
Jul 09, 2004	11.51	11.65	11.51	11.65	3,600	+0.14(+1.22%)
Jul 08, 2004	11.60	11.60	11.51	11.51	1,900	-0.14(-1.20%)
Jul 07, 2004	11.71	11.71	11.50	11.65	4,200	+0.02(+0.17%)
Jul 06, 2004	11.80	11.80	11.50	11.63	6,400	-0.23(-1.94%)
Jul 02, 2004	11.87	11.87	11.86	11.86	600	-0.13(-1.08%)
Jul 01, 2004	12.48	12.48	11.99	11.99	18,500	-0.51(-4.08%)
Jun 30, 2004	12.50	12.50	12.43	12.50	1,500	+0.00(+0.00%)
Jun 29, 2004	12.50	12.50	12.50	12.50	1,200	+0.00(+0.00%)
Jun 28, 2004	12.40	12.51	12.40	12.50	1,500	+0.15(+1.21%)
Jun 25, 2004	12.45	12.45	12.35	12.35	1,600	-0.25(-1.98%)
Jun 24, 2004	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Jun 23, 2004	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Jun 22, 2004	12.55	12.60	12.55	12.60	3,500	+0.10(+0.80%)
Jun 21, 2004	12.53	12.57	12.50	12.50	17,000	+0.10(+0.81%)
Jun 18, 2004	12.80	12.90	12.40	12.40	18,100	-0.45(-3.50%)
Jun 17, 2004	12.85	12.85	12.85	12.85	100	+0.00(+0.00%)
Jun 16, 2004	12.86	12.95	12.83	12.85	3,600	+0.06(+0.47%)
Jun 15, 2004	12.85	12.94	12.70	12.79	7,200	+0.09(+0.71%)
Jun 14, 2004	12.70	12.70	12.70	12.70	100	-0.06(-0.47%)
Jun 10, 2004	12.75	12.76	12.74	12.76	1,900	-0.05(-0.39%)
Jun 09, 2004	12.93	12.93	12.81	12.81	3,100	-0.22(-1.69%)
Jun 08, 2004	12.96	13.03	12.88	13.03	1,000	-0.02(-0.15%)
Jun 07, 2004	12.80	13.05	12.80	13.05	1,100	+0.26(+2.03%)
Jun 04, 2004	12.79	12.79	12.79	12.79	100	-0.02(-0.16%)
Jun 03, 2004	12.84	12.86	12.75	12.81	3,300	-0.11(-0.85%)
Jun 02, 2004	12.80	12.96	12.80	12.92	5,100	+0.12(+0.94%)
Jun 01, 2004	12.80	12.80	12.80	12.80	0	+0.00(+0.00%)
May 28, 2004	12.84	12.94	12.80	12.80	4,700	-0.02(-0.16%)
May 27, 2004	12.72	12.95	12.72	12.82	3,000	+0.00(+0.00%)
May 26, 2004	12.90	12.99	12.80	12.82	22,300	-0.08(-0.62%)
May 25, 2004	12.50	12.92	12.50	12.90	18,000	+0.47(+3.78%)
May 24, 2004	12.38	12.43	12.38	12.43	300	+0.15(+1.22%)
May 21, 2004	12.28	12.28	12.28	12.28	300	+0.09(+0.74%)
May 20, 2004	12.50	12.50	12.10	12.19	62,500	-0.26(-2.09%)
May 19, 2004	12.55	12.80	12.43	12.45	22,500	-0.05(-0.40%)
May 18, 2004	12.69	12.76	12.50	12.50	52,000	-0.16(-1.26%)
May 17, 2004	12.79	12.79	12.58	12.66	2,100	-0.23(-1.78%)
May 14, 2004	12.86	13.00	12.76	12.89	1,200	-0.01(-0.08%)
May 13, 2004	12.90	12.90	12.90	12.90	200	+0.02(+0.16%)
May 12, 2004	12.90	12.90	12.69	12.88	1,900	-0.12(-0.92%)
May 11, 2004	13.06	13.24	13.00	13.00	1,700	-0.15(-1.14%)
May 10, 2004	13.31	13.40	13.10	13.15	5,200	-0.35(-2.59%)
May 07, 2004	13.91	13.91	13.50	13.50	2,200	-0.31(-2.24%)
May 06, 2004	14.01	14.01	13.70	13.81	1,400	-0.26(-1.85%)
May 05, 2004	14.01	14.07	13.95	14.07	2,800	-0.06(-0.42%)
May 04, 2004	13.93	14.13	13.92	14.13	1,800	+0.28(+2.02%)

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.