Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Jul 29, 2004	12.37	12.41	12.23	12.24	743	-0.12(-0.96%)
Jul 28, 2004	12.20	12.36	12.20	12.36	2,380	+0.17(+1.37%)
Jul 27, 2004	12.19	12.19	12.19	12.19	0	+0.00(+0.00%)
Jul 26, 2004	12.10	12.31	12.10	12.19	892	+0.36(+3.04%)
Jul 23, 2004	11.86	11.86	11.83	11.83	1,487	+0.01(+0.05%)
Jul 22, 2004	11.83	11.83	11.83	11.83	0	+0.00(+0.00%)
Jul 21, 2004	11.84	11.84	11.83	11.83	1,487	+0.00(+0.00%)
Jul 20, 2004	11.96	11.96	11.83	11.83	1,487	-0.05(-0.45%)
Jul 19, 2004	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Jul 16, 2004	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Jul 15, 2004	11.88	11.88	11.88	11.88	0	+0.00(+0.00%)
Jul 14, 2004	11.88	11.88	11.88	11.88	297	-0.40(-3.28%)
Jul 13, 2004	12.31	12.31	11.83	12.29	4,017	+0.37(+3.11%)
Jul 12, 2004	11.91	11.91	11.89	11.91	2,975	+0.03(+0.27%)
Jul 09, 2004	11.88	11.88	11.88	11.88	1,487	-0.03(-0.27%)
Jul 08, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jul 07, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jul 06, 2004	12.31	12.31	11.89	11.91	595	+0.02(+0.18%)
Jul 02, 2004	11.91	11.91	11.89	11.89	2,529	-0.02(-0.18%)
Jul 01, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jun 30, 2004	11.91	11.91	11.91	11.91	297	+0.00(+0.00%)
Jun 29, 2004	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Jun 28, 2004	11.91	11.91	11.91	11.91	892	+0.03(+0.27%)
Jun 25, 2004	11.87	11.88	11.58	11.88	595	-0.08(-0.67%)
Jun 24, 2004	11.96	11.96	11.96	11.96	0	+0.00(+0.00%)
Jun 23, 2004	11.96	11.96	11.96	11.96	595	-0.16(-1.29%)
Jun 22, 2004	12.18	12.18	12.12	12.12	297	-0.19(-1.53%)
Jun 21, 2004	11.56	12.31	11.56	12.31	1,487	+0.25(+2.05%)
Jun 18, 2004	12.06	12.06	12.06	12.06	148	+0.09(+0.76%)
Jun 17, 2004	11.96	11.97	11.96	11.97	446	+0.49(+4.26%)
Jun 16, 2004	11.48	11.48	11.48	11.48	2,112	+0.00(+0.00%)
Jun 15, 2004	11.96	11.96	11.48	11.48	2,083	-0.08(-0.70%)
Jun 14, 2004	11.56	11.56	11.56	11.56	297	+0.13(+1.13%)
Jun 10, 2004	11.43	11.43	11.43	11.43	0	+0.00(+0.00%)
Jun 09, 2004	11.43	11.43	11.43	11.43	148	-0.10(-0.89%)
Jun 08, 2004	11.53	11.53	11.53	11.53	4,463	+0.08(+0.66%)
Jun 07, 2004	11.46	11.46	11.46	11.46	0	+0.00(+0.00%)
Jun 04, 2004	11.46	11.46	11.46	11.46	1,041	-0.08(-0.65%)
Jun 03, 2004	11.56	11.56	11.53	11.53	297	+0.11(+0.94%)
Jun 02, 2004	11.56	11.69	11.42	11.42	1,785	+0.00(+0.00%)
Jun 01, 2004	11.42	11.42	11.42	11.42	892	-0.13(-1.12%)
May 28, 2004	11.54	11.55	11.54	11.55	297	+0.13(+1.13%)
May 27, 2004	11.42	11.42	11.42	11.42	1,785	+0.00(+0.00%)
May 26, 2004	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
May 25, 2004	11.42	11.42	11.42	11.42	446	+0.00(+0.00%)
May 24, 2004	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
May 21, 2004	11.77	11.77	11.30	11.42	1,934	-0.40(-3.36%)
May 20, 2004	11.82	11.82	11.82	11.82	0	+0.00(+0.00%)
May 19, 2004	11.82	11.82	11.82	11.82	743	-0.01(-0.05%)
May 18, 2004	11.82	11.83	11.74	11.83	743	+0.43(+3.77%)
May 17, 2004	11.80	11.80	11.37	11.40	892	-0.40(-3.42%)
May 14, 2004	11.96	11.96	11.80	11.80	743	+0.27(+2.33%)
May 13, 2004	11.53	11.53	11.53	11.53	148	+0.05(+0.47%)
May 12, 2004	11.18	11.57	11.18	11.48	1,487	-0.36(-3.04%)
May 11, 2004	11.83	11.84	11.83	11.84	2,975	+0.15(+1.29%)
May 10, 2004	11.69	11.69	11.69	11.69	0	+0.00(+0.00%)
May 07, 2004	11.18	11.69	11.18	11.69	892	-0.10(-0.82%)
May 06, 2004	11.24	11.79	11.24	11.79	743	+0.59(+5.23%)
May 05, 2004	11.13	11.51	11.08	11.20	2,083	-0.66(-5.56%)
May 04, 2004	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)

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.