Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.63	11.64	11.43	11.62	8,266	+0.04(+0.34%)
Jul 29, 2004	11.81	11.81	11.58	11.58	5,276	-0.29(-2.44%)
Jul 28, 2004	11.92	11.92	11.80	11.87	12,663	-0.06(-0.48%)
Jul 27, 2004	11.87	11.92	11.87	11.92	6,859	+0.07(+0.58%)
Jul 26, 2004	11.53	11.86	11.53	11.86	3,341	+0.03(+0.29%)
Jul 23, 2004	11.80	11.82	11.59	11.82	3,517	+0.02(+0.19%)
Jul 22, 2004	11.49	11.91	11.49	11.80	3,693	+0.14(+1.17%)
Jul 21, 2004	11.88	11.92	11.51	11.66	14,245	-0.01(-0.05%)
Jul 20, 2004	11.63	11.68	11.62	11.67	1,934	-0.17(-1.44%)
Jul 19, 2004	11.84	11.84	11.84	11.84	879	-0.03(-0.29%)
Jul 16, 2004	11.88	11.88	11.77	11.87	9,673	-0.01(-0.10%)
Jul 15, 2004	11.64	11.92	11.64	11.88	43,793	+0.00(+0.00%)
Jul 14, 2004	11.52	11.92	11.52	11.88	20,401	+0.20(+1.75%)
Jul 13, 2004	11.88	11.88	11.58	11.68	4,045	-0.20(-1.68%)
Jul 12, 2004	11.78	11.88	11.53	11.88	3,869	+0.18(+1.51%)
Jul 09, 2004	11.70	11.70	11.55	11.70	31,657	+0.01(+0.05%)
Jul 08, 2004	11.74	11.74	11.63	11.70	7,914	+0.10(+0.83%)
Jul 07, 2004	11.76	11.76	11.53	11.60	11,256	+0.04(+0.34%)
Jul 06, 2004	11.65	11.71	11.41	11.56	12,311	-0.03(-0.29%)
Jul 02, 2004	11.65	11.65	11.51	11.59	7,562	+0.13(+1.09%)
Jul 01, 2004	11.64	11.65	11.45	11.47	3,517	-0.03(-0.30%)
Jun 30, 2004	11.47	11.51	11.46	11.50	2,462	+0.08(+0.70%)
Jun 29, 2004	11.51	11.51	11.37	11.42	3,693	-0.15(-1.33%)
Jun 28, 2004	11.59	11.59	11.38	11.58	3,341	+0.16(+1.39%)
Jun 25, 2004	11.40	11.51	11.37	11.42	10,552	-0.10(-0.84%)
Jun 24, 2004	11.38	11.51	11.37	11.51	18,291	+0.07(+0.65%)
Jun 23, 2004	11.29	11.44	11.29	11.44	2,110	+0.10(+0.85%)
Jun 22, 2004	11.30	11.41	11.30	11.34	5,979	+0.11(+0.96%)
Jun 21, 2004	11.29	11.35	11.24	11.24	4,221	-0.11(-0.95%)
Jun 18, 2004	11.29	11.35	11.29	11.34	5,276	-0.03(-0.25%)
Jun 17, 2004	11.24	11.37	11.24	11.37	2,110	+0.01(+0.10%)
Jun 16, 2004	11.26	11.38	11.26	11.36	18,994	-0.01(-0.10%)
Jun 15, 2004	11.38	11.49	11.31	11.37	7,914	-0.03(-0.30%)
Jun 14, 2004	11.48	11.48	11.37	11.41	12,487	-0.01(-0.05%)
Jun 10, 2004	11.48	11.48	11.41	11.41	147,735	-0.02(-0.15%)
Jun 09, 2004	11.43	11.49	11.43	11.43	227,759	+0.00(+0.00%)
Jun 08, 2004	11.37	11.43	11.37	11.43	5,276	+0.01(+0.04%)
Jun 07, 2004	11.37	11.46	11.37	11.42	3,693	-0.07(-0.59%)
Jun 04, 2004	11.43	11.50	11.43	11.49	42,913	+0.07(+0.65%)
Jun 03, 2004	11.37	11.45	11.37	11.42	40,099	-0.09(-0.79%)
Jun 02, 2004	11.38	11.54	11.38	11.51	2,638	+0.06(+0.55%)
Jun 01, 2004	11.45	11.53	11.37	11.45	16,356	-0.08(-0.69%)
May 28, 2004	11.48	11.53	11.37	11.53	2,110	+0.13(+1.15%)
May 27, 2004	11.43	11.54	11.39	11.39	2,814	-0.19(-1.62%)
May 26, 2004	11.16	11.58	11.16	11.58	29,547	+0.37(+3.30%)
May 25, 2004	11.07	11.22	11.07	11.21	3,517	+0.07(+0.61%)
May 24, 2004	11.14	11.14	11.03	11.14	4,924	+0.02(+0.20%)
May 21, 2004	10.80	11.14	10.80	11.12	11,431	+0.16(+1.45%)
May 20, 2004	10.85	11.00	10.85	10.96	10,904	-0.06(-0.52%)
May 19, 2004	10.83	11.05	10.81	11.02	16,356	+0.26(+2.43%)
May 18, 2004	10.76	11.22	10.75	10.76	62,787	+0.15(+1.45%)
May 17, 2004	11.09	11.10	10.53	10.60	25,501	-0.71(-6.28%)
May 14, 2004	11.18	11.31	11.18	11.31	1,582	+0.13(+1.12%)
May 13, 2004	11.22	11.30	11.18	11.19	10,200	-0.16(-1.40%)
May 12, 2004	11.31	11.36	11.24	11.35	12,135	-0.08(-0.70%)
May 11, 2004	11.64	11.64	11.39	11.43	52,586	-0.10(-0.89%)
May 10, 2004	11.66	11.89	11.51	11.53	12,663	-0.21(-1.79%)
May 07, 2004	11.92	11.92	11.72	11.74	4,221	+0.03(+0.29%)
May 06, 2004	11.70	11.78	11.66	11.71	15,828	-0.16(-1.34%)
May 05, 2004	12.08	12.08	11.80	11.87	10,376	-0.16(-1.32%)
May 04, 2004	11.96	12.22	11.87	12.03	181,503	-0.05(-0.42%)

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.