Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.49	14.57	14.49	14.57	1,176	+0.08(+0.55%)
Jul 29, 2004	14.59	14.59	14.31	14.49	855	+0.14(+0.94%)
Jul 28, 2004	14.38	14.38	14.35	14.35	427	-0.02(-0.16%)
Jul 27, 2004	14.38	14.38	14.38	14.38	534	+0.00(+0.00%)
Jul 26, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Jul 23, 2004	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Jul 22, 2004	14.36	14.48	14.36	14.38	1,283	-0.23(-1.56%)
Jul 21, 2004	14.32	14.60	14.27	14.60	5,349	+0.12(+0.80%)
Jul 20, 2004	14.13	14.49	14.13	14.49	3,102	+0.36(+2.51%)
Jul 19, 2004	14.04	14.14	13.95	14.13	1,176	+0.25(+1.82%)
Jul 16, 2004	13.88	13.88	13.88	13.88	106	-0.14(-0.97%)
Jul 15, 2004	13.70	14.02	13.70	14.02	3,530	+0.29(+2.15%)
Jul 14, 2004	13.66	13.88	13.66	13.72	33,487	+0.26(+1.91%)
Jul 13, 2004	13.66	13.67	13.46	13.46	1,818	+0.02(+0.17%)
Jul 12, 2004	13.66	13.67	13.33	13.44	5,884	+0.00(+0.03%)
Jul 09, 2004	13.46	13.67	13.43	13.44	5,777	-0.02(-0.17%)
Jul 08, 2004	13.46	13.46	13.46	13.46	213	+0.00(+0.03%)
Jul 07, 2004	13.32	13.45	13.23	13.45	3,637	+0.14(+1.02%)
Jul 06, 2004	13.20	13.32	13.20	13.32	4,279	+0.46(+3.60%)
Jul 02, 2004	12.85	12.99	12.85	12.86	534	-0.17(-1.30%)
Jul 01, 2004	13.03	13.03	13.03	13.03	0	+0.00(+0.00%)
Jun 30, 2004	12.95	13.09	12.95	13.03	1,390	+0.09(+0.69%)
Jun 29, 2004	13.32	13.32	12.85	12.94	320	-0.20(-1.49%)
Jun 28, 2004	13.20	13.20	13.13	13.13	427	+0.00(+0.00%)
Jun 25, 2004	12.99	13.13	12.99	13.13	641	+0.28(+2.18%)
Jun 24, 2004	12.85	12.85	12.85	12.85	427	+0.00(+0.00%)
Jun 23, 2004	12.85	12.85	12.83	12.85	1,604	+0.28(+2.23%)
Jun 22, 2004	12.57	12.57	12.57	12.57	1,497	-0.07(-0.55%)
Jun 21, 2004	12.64	12.64	12.64	12.64	748	-0.04(-0.29%)
Jun 18, 2004	12.68	12.68	12.68	12.68	106	+0.29(+2.38%)
Jun 17, 2004	12.38	12.38	12.38	12.38	0	+0.00(+0.00%)
Jun 16, 2004	12.38	12.85	12.38	12.38	1,925	-0.42(-3.25%)
Jun 15, 2004	12.65	12.80	12.65	12.80	748	-0.17(-1.30%)
Jun 14, 2004	12.76	12.97	12.65	12.97	2,781	+0.21(+1.65%)
Jun 10, 2004	12.78	12.92	12.75	12.76	2,674	+0.17(+1.34%)
Jun 09, 2004	12.44	12.61	12.44	12.59	2,567	+0.15(+1.20%)
Jun 08, 2004	13.09	13.09	12.17	12.44	20,435	-0.65(-5.00%)
Jun 07, 2004	13.11	13.11	13.09	13.09	641	-0.11(-0.81%)
Jun 04, 2004	13.20	13.20	13.20	13.20	106	-0.11(-0.81%)
Jun 03, 2004	13.58	13.66	13.09	13.31	15,299	-0.27(-1.96%)
Jun 02, 2004	13.59	13.59	13.58	13.58	641	+0.00(+0.00%)
Jun 01, 2004	13.78	13.78	13.58	13.58	427	-0.13(-0.95%)
May 28, 2004	13.71	13.71	13.71	13.71	641	+0.13(+0.96%)
May 27, 2004	13.58	13.58	13.58	13.58	748	+0.00(+0.00%)
May 26, 2004	13.58	13.58	13.58	13.58	1,283	-0.14(-1.02%)
May 25, 2004	13.58	13.72	13.58	13.72	1,176	+0.14(+1.03%)
May 24, 2004	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
May 21, 2004	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
May 20, 2004	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
May 19, 2004	13.60	13.60	13.58	13.58	427	-0.24(-1.73%)
May 18, 2004	13.58	13.81	13.58	13.81	748	+0.24(+1.76%)
May 17, 2004	13.59	13.59	13.58	13.58	2,032	+0.02(+0.14%)
May 14, 2004	13.56	13.56	13.56	13.56	0	+0.00(+0.00%)
May 13, 2004	13.56	13.56	13.56	13.56	0	+0.00(+0.00%)
May 12, 2004	13.56	13.56	13.56	13.56	0	+0.00(+0.00%)
May 11, 2004	13.56	13.56	13.56	13.56	534	+0.00(+0.03%)
May 10, 2004	13.55	13.61	13.55	13.55	748	+0.00(+0.00%)
May 07, 2004	13.55	13.55	13.55	13.55	213	-0.23(-1.67%)
May 06, 2004	13.20	13.78	13.17	13.78	2,460	+0.55(+4.13%)
May 05, 2004	13.33	13.33	13.23	13.23	2,781	-0.34(-2.48%)
May 04, 2004	13.46	13.57	13.46	13.57	3,637	+0.02(+0.14%)

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.