Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.12	14.17	14.12	14.17	1,600	+0.08(+0.57%)
Jul 29, 2004	14.07	14.15	13.96	14.09	7,000	-0.06(-0.42%)
Jul 28, 2004	14.10	14.15	14.09	14.15	3,700	+0.15(+1.07%)
Jul 27, 2004	14.32	14.33	14.00	14.00	14,100	-0.33(-2.30%)
Jul 26, 2004	14.32	14.33	14.05	14.33	6,000	+0.03(+0.21%)
Jul 23, 2004	13.92	14.30	13.92	14.30	5,600	+0.38(+2.73%)
Jul 22, 2004	14.10	14.10	13.92	13.92	5,200	-0.43(-3.00%)
Jul 21, 2004	14.35	14.35	14.35	14.35	1,100	+0.05(+0.35%)
Jul 20, 2004	14.30	14.30	14.20	14.30	2,300	+0.00(+0.00%)
Jul 19, 2004	14.13	14.30	14.13	14.30	2,500	+0.00(+0.00%)
Jul 16, 2004	14.30	14.30	14.30	14.30	1,500	+0.00(+0.00%)
Jul 15, 2004	14.25	14.30	14.25	14.30	6,900	+0.02(+0.14%)
Jul 14, 2004	14.29	14.29	14.28	14.28	6,700	+0.23(+1.64%)
Jul 13, 2004	13.95	14.05	13.95	14.05	4,700	+0.13(+0.93%)
Jul 12, 2004	14.04	14.13	13.92	13.92	5,000	-0.11(-0.78%)
Jul 09, 2004	14.04	14.04	14.03	14.03	600	+0.00(+0.00%)
Jul 08, 2004	14.01	14.04	14.00	14.03	7,800	+0.02(+0.14%)
Jul 07, 2004	14.00	14.01	13.85	14.01	5,600	+0.11(+0.79%)
Jul 06, 2004	13.90	13.94	13.90	13.90	6,800	+0.10(+0.72%)
Jul 02, 2004	13.90	13.90	13.80	13.80	2,000	-0.26(-1.85%)
Jul 01, 2004	13.59	14.06	13.59	14.06	11,700	+0.53(+3.92%)
Jun 30, 2004	13.30	13.53	13.30	13.53	3,900	+0.34(+2.58%)
Jun 29, 2004	13.40	13.40	13.19	13.19	7,500	-0.07(-0.53%)
Jun 28, 2004	13.30	13.30	13.16	13.26	12,500	+0.05(+0.38%)
Jun 25, 2004	13.27	13.40	13.21	13.21	4,800	-0.04(-0.30%)
Jun 24, 2004	13.54	13.54	13.00	13.25	41,900	-0.10(-0.75%)
Jun 23, 2004	13.22	13.35	13.11	13.35	9,900	+0.19(+1.44%)
Jun 22, 2004	13.20	13.22	13.15	13.16	7,700	-0.17(-1.28%)
Jun 21, 2004	13.10	13.35	13.10	13.33	8,200	+0.08(+0.60%)
Jun 18, 2004	13.18	13.25	13.10	13.25	5,400	+0.07(+0.53%)
Jun 17, 2004	13.30	13.37	12.95	13.18	28,600	-0.23(-1.72%)
Jun 16, 2004	13.45	13.62	13.31	13.41	10,800	-0.16(-1.18%)
Jun 15, 2004	13.48	13.57	13.48	13.57	3,600	-0.03(-0.22%)
Jun 14, 2004	13.60	13.60	13.60	13.60	4,700	+0.13(+0.97%)
Jun 10, 2004	13.62	13.66	13.47	13.47	3,800	-0.08(-0.59%)
Jun 09, 2004	13.80	13.80	13.55	13.55	3,300	-0.25(-1.81%)
Jun 08, 2004	13.70	13.80	13.70	13.80	6,700	+0.25(+1.85%)
Jun 07, 2004	13.55	13.55	13.48	13.55	3,100	+0.10(+0.74%)
Jun 04, 2004	13.55	13.58	13.45	13.45	8,700	-0.22(-1.61%)
Jun 03, 2004	13.60	13.67	13.60	13.67	1,300	+0.15(+1.11%)
Jun 02, 2004	13.70	13.70	13.52	13.52	9,900	-0.18(-1.31%)
Jun 01, 2004	13.79	13.82	13.60	13.70	5,600	+0.02(+0.15%)
May 28, 2004	13.72	13.80	13.68	13.68	4,000	-0.12(-0.87%)
May 27, 2004	13.90	13.90	13.80	13.80	3,200	-0.01(-0.07%)
May 26, 2004	13.57	13.81	13.57	13.81	7,000	+0.41(+3.06%)
May 25, 2004	13.65	13.69	13.40	13.40	2,500	-0.15(-1.11%)
May 24, 2004	13.33	13.70	13.33	13.55	16,100	+0.25(+1.88%)
May 21, 2004	13.42	13.42	13.18	13.30	4,200	-0.12(-0.89%)
May 20, 2004	13.57	13.57	13.30	13.42	7,000	-0.14(-1.03%)
May 19, 2004	13.58	13.58	13.55	13.56	17,400	+0.06(+0.44%)
May 18, 2004	13.15	13.70	13.15	13.50	69,700	+0.42(+3.21%)
May 17, 2004	12.92	13.08	12.92	13.08	1,900	+0.08(+0.62%)
May 14, 2004	12.84	13.00	12.75	13.00	8,700	+0.16(+1.25%)
May 13, 2004	12.96	13.08	12.50	12.84	37,900	-0.12(-0.93%)
May 12, 2004	12.90	13.10	12.90	12.96	10,500	+0.03(+0.23%)
May 11, 2004	12.79	12.93	12.79	12.93	6,700	+0.11(+0.86%)
May 10, 2004	13.01	13.02	12.82	12.82	10,500	-0.18(-1.38%)
May 07, 2004	13.08	13.14	12.87	13.00	31,600	-0.40(-2.99%)
May 06, 2004	13.32	13.40	13.32	13.40	16,900	+0.08(+0.60%)
May 05, 2004	13.32	13.37	13.30	13.32	5,200	-0.03(-0.22%)
May 04, 2004	13.42	13.42	13.35	13.35	3,400	-0.02(-0.15%)

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.