Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.81	13.99	13.81	13.99	11,590	+0.18(+1.29%)
Jul 29, 2004	13.76	13.92	13.76	13.81	9,742	+0.04(+0.30%)
Jul 28, 2004	13.86	13.86	13.70	13.77	7,391	+0.05(+0.39%)
Jul 27, 2004	13.76	13.76	13.69	13.72	7,055	+0.02(+0.13%)
Jul 26, 2004	13.82	13.82	13.70	13.70	3,191	-0.14(-1.03%)
Jul 23, 2004	13.62	13.89	13.62	13.84	6,047	+0.11(+0.82%)
Jul 22, 2004	13.78	13.78	13.66	13.73	2,351	+0.04(+0.30%)
Jul 21, 2004	13.63	13.70	13.63	13.69	3,695	+0.06(+0.44%)
Jul 20, 2004	13.60	13.63	13.60	13.63	2,183	-0.01(-0.09%)
Jul 19, 2004	13.43	13.64	13.30	13.64	14,278	+0.20(+1.51%)
Jul 16, 2004	13.65	13.65	13.42	13.44	4,031	-0.20(-1.48%)
Jul 15, 2004	13.54	13.64	13.54	13.64	4,535	+0.02(+0.17%)
Jul 14, 2004	13.66	13.66	13.61	13.61	839	-0.08(-0.57%)
Jul 13, 2004	13.64	13.69	13.64	13.69	4,703	+0.04(+0.26%)
Jul 12, 2004	13.47	13.66	13.33	13.66	38,467	+0.23(+1.68%)
Jul 09, 2004	13.23	13.43	13.16	13.43	15,454	+0.23(+1.76%)
Jul 08, 2004	13.10	13.25	13.05	13.20	21,333	+0.17(+1.28%)
Jul 07, 2004	12.89	13.10	12.89	13.03	34,268	+0.20(+1.58%)
Jul 06, 2004	12.97	13.06	12.70	12.83	28,724	-0.13(-1.01%)
Jul 02, 2004	12.89	12.96	12.77	12.96	16,798	+0.11(+0.83%)
Jul 01, 2004	12.90	12.90	12.69	12.85	32,588	-0.11(-0.87%)
Jun 30, 2004	12.95	13.01	12.86	12.97	7,895	+0.10(+0.74%)
Jun 29, 2004	12.83	13.10	12.83	12.87	23,853	-0.08(-0.60%)
Jun 28, 2004	12.95	13.42	12.64	12.95	44,011	+0.33(+2.64%)
Jun 25, 2004	12.68	13.79	12.32	12.61	584,238	+0.05(+0.38%)
Jun 24, 2004	12.76	12.76	12.57	12.57	18,645	-0.01(-0.09%)
Jun 23, 2004	12.77	12.77	12.51	12.58	48,378	+0.07(+0.57%)
Jun 22, 2004	12.75	12.75	12.50	12.51	15,454	-0.09(-0.71%)
Jun 21, 2004	12.58	12.78	12.53	12.60	5,879	+0.03(+0.24%)
Jun 18, 2004	12.82	13.00	12.57	12.57	29,228	-0.26(-2.04%)
Jun 17, 2004	13.02	13.19	12.76	12.83	3,527	-0.10(-0.74%)
Jun 16, 2004	12.99	13.03	12.85	12.92	10,582	+0.20(+1.54%)
Jun 15, 2004	12.57	12.88	12.57	12.73	7,391	+0.14(+1.13%)
Jun 14, 2004	12.91	13.10	12.58	12.58	15,454	-0.39(-3.03%)
Jun 10, 2004	13.15	13.15	12.80	12.98	14,614	-0.05(-0.41%)
Jun 09, 2004	13.39	13.39	13.00	13.03	3,023	-0.60(-4.41%)
Jun 08, 2004	13.48	13.63	13.48	13.63	1,175	+0.16(+1.19%)
Jun 07, 2004	13.11	13.47	13.11	13.47	5,375	+0.41(+3.15%)
Jun 04, 2004	13.07	13.22	13.06	13.06	5,879	+0.02(+0.18%)
Jun 03, 2004	13.20	13.28	13.04	13.04	7,223	-0.17(-1.26%)
Jun 02, 2004	13.22	13.22	13.17	13.20	7,391	-0.01(-0.04%)
Jun 01, 2004	13.42	13.44	13.16	13.21	16,294	-0.15(-1.16%)
May 28, 2004	13.39	13.39	13.28	13.36	11,254	-0.04(-0.31%)
May 27, 2004	13.45	13.57	13.28	13.41	29,060	-0.16(-1.18%)
May 26, 2004	13.42	13.57	13.38	13.57	11,254	+0.18(+1.33%)
May 25, 2004	13.28	13.48	13.27	13.39	13,606	+0.11(+0.85%)
May 24, 2004	13.31	13.54	13.24	13.28	22,173	+0.03(+0.22%)
May 21, 2004	13.49	13.50	13.23	13.25	8,063	-0.15(-1.11%)
May 20, 2004	13.43	13.70	13.36	13.39	23,685	-0.30(-2.22%)
May 19, 2004	13.88	14.06	13.63	13.70	8,399	-0.12(-0.90%)
May 18, 2004	13.70	13.91	13.70	13.82	2,015	+0.10(+0.69%)
May 17, 2004	13.76	13.79	13.28	13.73	29,564	-0.02(-0.17%)
May 14, 2004	13.87	13.90	13.73	13.75	59,465	-0.10(-0.69%)
May 13, 2004	13.42	13.98	13.35	13.85	17,470	+0.28(+2.06%)
May 12, 2004	13.53	13.61	13.01	13.57	11,590	+0.27(+2.01%)
May 11, 2004	13.23	13.30	13.10	13.30	4,703	+0.12(+0.95%)
May 10, 2004	13.16	13.49	13.00	13.17	15,286	-0.04(-0.32%)
May 07, 2004	13.58	13.83	13.10	13.22	9,574	-0.46(-3.35%)
May 06, 2004	14.21	14.21	13.34	13.67	17,805	-0.51(-3.61%)
May 05, 2004	14.38	14.46	14.14	14.19	5,207	-0.12(-0.87%)
May 04, 2004	14.19	14.47	14.19	14.31	4,367	+0.09(+0.63%)

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.