Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.23	13.34	13.17	13.34	473,749	+0.12(+0.88%)
Jul 29, 2004	13.15	13.24	13.15	13.23	340,443	+0.09(+0.65%)
Jul 28, 2004	13.19	13.19	13.08	13.14	208,946	-0.02(-0.12%)
Jul 27, 2004	13.15	13.21	13.12	13.16	96,198	+0.02(+0.18%)
Jul 26, 2004	13.30	13.30	13.11	13.13	205,843	-0.02(-0.12%)
Jul 23, 2004	13.19	13.19	13.12	13.15	62,321	-0.07(-0.53%)
Jul 22, 2004	13.24	13.24	13.15	13.22	76,544	-0.02(-0.18%)
Jul 21, 2004	13.23	13.37	13.23	13.24	182,181	+0.05(+0.41%)
Jul 20, 2004	13.34	13.36	13.17	13.19	249,675	-0.15(-1.16%)
Jul 19, 2004	13.34	13.38	13.27	13.34	96,586	+0.01(+0.06%)
Jul 16, 2004	13.50	13.50	13.33	13.33	614,426	-0.17(-1.26%)
Jul 15, 2004	13.46	13.51	13.38	13.50	169,381	+0.05(+0.34%)
Jul 14, 2004	13.30	13.50	13.30	13.46	192,784	+0.11(+0.81%)
Jul 13, 2004	13.36	13.53	13.32	13.35	261,183	-0.02(-0.12%)
Jul 12, 2004	13.42	13.49	13.34	13.36	73,829	+0.02(+0.17%)
Jul 09, 2004	13.26	13.42	13.26	13.34	77,967	+0.09(+0.70%)
Jul 08, 2004	13.15	13.30	13.07	13.25	1,625,800	+0.10(+0.76%)
Jul 07, 2004	13.15	13.15	13.12	13.15	508,143	+0.00(+0.00%)
Jul 06, 2004	13.19	13.23	13.11	13.15	1,132,138	-0.04(-0.29%)
Jul 02, 2004	12.99	13.19	12.99	13.19	734,674	+0.23(+1.79%)
Jul 01, 2004	13.11	13.14	12.95	12.95	625,546	-0.15(-1.18%)
Jun 30, 2004	12.97	13.19	12.97	13.11	899,918	+0.12(+0.95%)
Jun 29, 2004	12.90	13.02	12.82	12.99	261,829	+0.11(+0.84%)
Jun 28, 2004	13.11	13.11	12.84	12.88	233,254	-0.15(-1.13%)
Jun 25, 2004	13.04	13.14	12.76	13.02	403,540	-0.09(-0.71%)
Jun 24, 2004	12.95	13.15	12.92	13.12	171,579	+0.28(+2.17%)
Jun 23, 2004	13.11	13.11	12.84	12.84	241,400	-0.31(-2.35%)
Jun 22, 2004	13.23	13.23	13.11	13.15	484,093	-0.10(-0.76%)
Jun 21, 2004	13.40	13.42	13.23	13.25	143,262	-0.09(-0.70%)
Jun 18, 2004	13.32	13.40	13.23	13.34	171,579	+0.00(+0.00%)
Jun 17, 2004	13.43	13.46	13.30	13.34	593,351	-0.11(-0.81%)
Jun 16, 2004	13.34	13.46	13.29	13.45	169,639	+0.06(+0.46%)
Jun 15, 2004	13.53	13.60	13.30	13.39	326,090	-0.12(-0.92%)
Jun 14, 2004	13.57	13.64	13.45	13.51	182,181	-0.03(-0.23%)
Jun 10, 2004	13.53	13.63	13.53	13.54	90,121	-0.07(-0.51%)
Jun 09, 2004	13.65	13.72	13.61	13.61	96,844	-0.04(-0.28%)
Jun 08, 2004	13.46	13.67	13.46	13.65	406,773	+0.09(+0.63%)
Jun 07, 2004	13.38	13.68	13.34	13.57	275,793	+0.11(+0.80%)
Jun 04, 2004	13.38	13.50	13.30	13.46	348,330	+0.17(+1.28%)
Jun 03, 2004	13.19	13.33	13.06	13.29	353,243	+0.14(+1.06%)
Jun 02, 2004	13.15	13.42	13.02	13.15	421,513	+0.06(+0.47%)
Jun 01, 2004	13.15	13.15	13.03	13.09	345,227	-0.06(-0.47%)
May 28, 2004	13.15	13.19	13.03	13.15	507,367	+0.00(+0.00%)
May 27, 2004	12.95	13.19	12.95	13.15	522,236	+0.20(+1.55%)
May 26, 2004	12.95	13.15	12.80	12.95	219,548	-0.09(-0.65%)
May 25, 2004	12.72	13.03	12.68	13.03	405,480	+0.25(+1.94%)
May 24, 2004	12.68	12.92	12.65	12.78	262,605	-0.03(-0.24%)
May 21, 2004	12.76	12.90	12.61	12.82	352,726	-0.04(-0.30%)
May 20, 2004	12.76	12.88	12.76	12.85	202,222	+0.09(+0.73%)
May 19, 2004	12.65	12.95	12.65	12.76	271,526	+0.08(+0.61%)
May 18, 2004	12.68	12.78	12.49	12.68	679,981	-0.09(-0.73%)
May 17, 2004	12.99	13.00	12.76	12.78	499,221	-0.22(-1.73%)
May 14, 2004	13.19	13.23	12.99	13.00	1,288,589	-0.19(-1.41%)
May 13, 2004	13.26	13.32	13.19	13.19	182,828	-0.09(-0.70%)
May 12, 2004	13.36	13.40	13.26	13.28	526,115	-0.11(-0.81%)
May 11, 2004	13.36	13.57	13.36	13.39	632,011	+0.04(+0.29%)
May 10, 2004	13.53	13.53	13.34	13.35	888,281	-0.20(-1.48%)
May 07, 2004	13.65	13.65	13.53	13.55	448,666	-0.14(-1.02%)
May 06, 2004	13.70	13.72	13.60	13.69	578,611	-0.05(-0.34%)
May 05, 2004	13.73	13.77	13.73	13.74	369,793	-0.03(-0.22%)
May 04, 2004	13.81	13.82	13.53	13.77	1,670,796	-0.04(-0.28%)

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.