Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.95	12.95	12.95	12.95	1,000	+0.05(+0.39%)
Jul 29, 2004	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Jul 28, 2004	12.66	12.90	12.66	12.90	2,600	+0.30(+2.38%)
Jul 27, 2004	12.70	12.70	12.60	12.60	600	-0.20(-1.56%)
Jul 26, 2004	13.19	13.19	12.80	12.80	1,500	-0.40(-3.03%)
Jul 23, 2004	13.04	13.20	13.04	13.20	500	+0.01(+0.08%)
Jul 22, 2004	13.20	13.20	13.19	13.19	1,100	-0.01(-0.08%)
Jul 21, 2004	13.20	13.20	13.20	13.20	900	+0.00(+0.00%)
Jul 20, 2004	13.21	13.21	13.20	13.20	400	-0.10(-0.75%)
Jul 19, 2004	13.40	13.40	13.30	13.30	300	-0.20(-1.48%)
Jul 16, 2004	13.52	13.52	13.50	13.50	600	-0.10(-0.74%)
Jul 15, 2004	13.50	13.60	13.45	13.60	1,400	+0.09(+0.67%)
Jul 14, 2004	13.50	13.51	13.50	13.51	200	+0.01(+0.07%)
Jul 13, 2004	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jul 12, 2004	13.50	13.50	13.50	13.50	200	-0.05(-0.37%)
Jul 09, 2004	13.55	13.55	13.55	13.55	100	-0.05(-0.37%)
Jul 08, 2004	13.25	13.60	13.25	13.60	1,500	+0.25(+1.87%)
Jul 07, 2004	13.40	13.40	13.35	13.35	400	-0.15(-1.11%)
Jul 06, 2004	13.60	13.60	13.50	13.50	300	+0.00(+0.00%)
Jul 02, 2004	13.50	13.50	13.50	13.50	100	+0.00(+0.00%)
Jul 01, 2004	13.51	13.51	13.50	13.50	1,500	-0.01(-0.07%)
Jun 30, 2004	13.50	13.51	13.50	13.51	200	+0.04(+0.30%)
Jun 29, 2004	13.45	13.49	13.45	13.47	2,100	-0.01(-0.07%)
Jun 28, 2004	13.53	13.53	13.24	13.48	12,200	-0.05(-0.37%)
Jun 25, 2004	13.50	13.60	13.50	13.53	62,900	+0.02(+0.15%)
Jun 24, 2004	13.60	13.60	13.39	13.51	6,800	-0.03(-0.22%)
Jun 23, 2004	13.54	13.55	13.54	13.54	1,500	+0.00(+0.00%)
Jun 22, 2004	13.58	13.58	13.50	13.54	6,300	+0.03(+0.22%)
Jun 21, 2004	13.51	13.51	13.50	13.51	2,100	+0.00(+0.00%)
Jun 18, 2004	13.60	13.60	13.50	13.51	2,400	-0.08(-0.59%)
Jun 17, 2004	13.60	13.60	13.51	13.59	1,100	+0.08(+0.59%)
Jun 16, 2004	13.50	13.53	13.50	13.51	1,400	-0.01(-0.07%)
Jun 15, 2004	13.40	13.55	13.40	13.52	3,600	+0.02(+0.15%)
Jun 14, 2004	13.59	13.60	13.50	13.50	2,100	-0.10(-0.74%)
Jun 10, 2004	13.52	13.60	13.52	13.60	3,100	+0.09(+0.67%)
Jun 09, 2004	13.59	13.59	13.51	13.51	1,700	-0.09(-0.66%)
Jun 08, 2004	13.49	13.61	13.49	13.60	7,300	+0.10(+0.74%)
Jun 07, 2004	13.50	13.50	13.50	13.50	500	+0.01(+0.07%)
Jun 04, 2004	13.50	13.50	13.49	13.49	200	-0.02(-0.15%)
Jun 03, 2004	13.35	13.51	13.35	13.51	2,000	+0.16(+1.20%)
Jun 02, 2004	13.36	13.36	13.35	13.35	6,200	-0.01(-0.07%)
Jun 01, 2004	13.20	13.36	13.20	13.36	4,000	+0.16(+1.21%)
May 28, 2004	13.40	13.40	13.20	13.20	1,600	-0.10(-0.75%)
May 27, 2004	12.92	13.50	12.92	13.30	7,500	+0.39(+3.02%)
May 26, 2004	12.50	12.99	12.50	12.91	15,300	+0.60(+4.87%)
May 25, 2004	12.15	12.32	12.15	12.31	3,900	+0.16(+1.32%)
May 24, 2004	11.60	12.15	11.60	12.15	12,500	+0.65(+5.65%)
May 21, 2004	11.10	11.50	11.10	11.50	2,900	+0.51(+4.64%)
May 20, 2004	11.21	11.21	10.99	10.99	2,100	-0.21(-1.87%)
May 19, 2004	11.47	11.47	11.20	11.20	2,300	-0.17(-1.50%)
May 18, 2004	11.36	11.37	11.36	11.37	400	+0.01(+0.09%)
May 17, 2004	11.70	11.70	11.36	11.36	2,900	-0.44(-3.73%)
May 14, 2004	11.91	11.91	11.80	11.80	1,800	-0.11(-0.92%)
May 13, 2004	11.95	11.95	11.91	11.91	1,000	-0.27(-2.22%)
May 12, 2004	12.49	12.49	12.18	12.18	1,900	-0.32(-2.56%)
May 11, 2004	12.90	12.90	12.50	12.50	2,300	-0.40(-3.10%)
May 10, 2004	12.95	12.95	12.90	12.90	400	-0.15(-1.15%)
May 07, 2004	13.30	13.30	13.05	13.05	900	-0.29(-2.17%)
May 06, 2004	13.29	13.35	13.29	13.34	1,100	+0.05(+0.38%)
May 05, 2004	13.25	13.30	13.25	13.29	600	+0.04(+0.30%)
May 04, 2004	13.09	13.25	13.09	13.25	800	+0.16(+1.22%)

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.