Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.88	12.00	11.82	12.00	36,300	+0.14(+1.22%)
Jul 29, 2004	11.81	11.92	11.81	11.85	51,442	+0.04(+0.37%)
Jul 28, 2004	11.88	11.91	11.80	11.81	25,928	-0.05(-0.45%)
Jul 27, 2004	12.04	12.05	11.82	11.86	24,684	-0.14(-1.16%)
Jul 26, 2004	12.15	12.22	12.00	12.00	32,566	-0.14(-1.19%)
Jul 23, 2004	12.40	12.40	12.15	12.15	21,780	-0.25(-2.02%)
Jul 22, 2004	12.49	12.49	12.38	12.40	26,343	-0.13(-1.04%)
Jul 21, 2004	12.65	12.65	12.50	12.53	24,269	-0.13(-1.03%)
Jul 20, 2004	12.67	12.67	12.58	12.66	25,306	-0.01(-0.08%)
Jul 19, 2004	12.62	12.67	12.53	12.67	77,163	+0.05(+0.42%)
Jul 16, 2004	12.53	12.63	12.53	12.62	17,631	+0.09(+0.69%)
Jul 15, 2004	12.51	12.58	12.46	12.53	15,972	-0.00(-0.04%)
Jul 14, 2004	12.56	12.73	12.51	12.53	35,677	+0.00(+0.04%)
Jul 13, 2004	12.25	12.56	12.24	12.53	48,331	+0.27(+2.16%)
Jul 12, 2004	12.17	12.30	12.12	12.26	76,541	+0.13(+1.03%)
Jul 09, 2004	12.29	12.29	12.00	12.14	75,504	-0.11(-0.87%)
Jul 08, 2004	12.19	12.37	12.19	12.25	62,851	+0.08(+0.67%)
Jul 07, 2004	12.05	12.19	12.05	12.16	31,529	+0.21(+1.73%)
Jul 06, 2004	12.03	12.03	11.93	11.96	38,374	-0.10(-0.84%)
Jul 02, 2004	12.27	12.32	12.05	12.06	31,321	-0.19(-1.57%)
Jul 01, 2004	12.20	12.30	12.20	12.25	31,944	+0.05(+0.44%)
Jun 30, 2004	12.41	12.44	12.15	12.20	48,953	-0.18(-1.44%)
Jun 29, 2004	12.30	12.46	12.29	12.38	26,550	+0.10(+0.82%)
Jun 28, 2004	12.44	12.51	12.25	12.27	72,185	-0.43(-3.38%)
Jun 25, 2004	13.04	13.06	12.70	12.70	81,934	-0.32(-2.44%)
Jun 24, 2004	12.78	13.12	12.78	13.02	98,528	+0.27(+2.12%)
Jun 23, 2004	12.56	12.75	12.56	12.75	36,300	+0.20(+1.57%)
Jun 22, 2004	12.47	12.60	12.44	12.55	56,005	+0.14(+1.13%)
Jun 21, 2004	12.09	12.49	12.07	12.41	70,525	+0.37(+3.04%)
Jun 18, 2004	11.97	12.10	11.97	12.05	32,151	+0.09(+0.73%)
Jun 17, 2004	11.91	11.96	11.86	11.96	162,002	+0.06(+0.49%)
Jun 16, 2004	11.91	11.93	11.83	11.90	20,120	+0.06(+0.53%)
Jun 15, 2004	11.71	11.85	11.64	11.84	33,188	+0.15(+1.28%)
Jun 14, 2004	11.82	11.83	11.69	11.69	60,361	-0.13(-1.10%)
Jun 10, 2004	11.89	11.89	11.81	11.82	36,507	-0.06(-0.53%)
Jun 09, 2004	11.93	11.93	11.86	11.88	69,073	-0.03(-0.24%)
Jun 08, 2004	11.98	11.98	11.85	11.91	29,454	-0.04(-0.32%)
Jun 07, 2004	11.69	12.00	11.69	11.95	112,011	+0.25(+2.14%)
Jun 04, 2004	11.69	11.76	11.69	11.70	25,721	-0.01(-0.12%)
Jun 03, 2004	11.81	11.81	11.69	11.71	33,603	+0.03(+0.29%)
Jun 02, 2004	11.62	11.75	11.59	11.68	17,838	+0.01(+0.12%)
Jun 01, 2004	11.74	11.74	11.45	11.67	47,708	-0.05(-0.41%)
May 28, 2004	11.51	11.76	11.48	11.71	59,947	+0.21(+1.80%)
May 27, 2004	11.81	11.81	11.50	11.51	101,225	-0.25(-2.13%)
May 26, 2004	11.76	11.81	11.71	11.76	242,692	-0.00(-0.04%)
May 25, 2004	11.78	11.98	11.69	11.76	33,396	-0.02(-0.20%)
May 24, 2004	11.74	11.93	11.74	11.79	19,913	+0.01(+0.08%)
May 21, 2004	11.70	11.81	11.67	11.78	31,944	+0.08(+0.70%)
May 20, 2004	11.67	11.84	11.64	11.70	17,838	+0.08(+0.66%)
May 19, 2004	11.39	11.81	11.39	11.62	100,395	+0.30(+2.68%)
May 18, 2004	11.18	11.40	11.16	11.31	33,603	+0.16(+1.47%)
May 17, 2004	11.16	11.30	11.06	11.15	52,894	+0.04(+0.35%)
May 14, 2004	11.00	11.21	11.00	11.11	38,996	+0.12(+1.10%)
May 13, 2004	11.03	11.18	10.85	10.99	82,971	+0.01(+0.09%)
May 12, 2004	11.31	11.31	10.77	10.98	122,798	-0.45(-3.96%)
May 11, 2004	11.11	11.46	11.11	11.44	41,693	+0.23(+2.02%)
May 10, 2004	11.35	11.38	10.85	11.21	98,114	-0.29(-2.52%)
May 07, 2004	11.82	11.86	11.33	11.50	81,312	-0.31(-2.65%)
May 06, 2004	12.17	12.19	11.70	11.81	88,779	-0.41(-3.32%)
May 05, 2004	12.08	12.32	12.08	12.22	64,717	+0.18(+1.48%)
May 04, 2004	11.67	12.04	11.67	12.04	77,371	+0.40(+3.44%)

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.