Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.92	11.05	10.92	11.03	4,307	-0.02(-0.14%)
Jul 29, 2004	11.09	11.09	10.89	11.05	10,388	+0.05(+0.47%)
Jul 28, 2004	10.87	11.08	10.77	11.00	23,056	-0.01(-0.11%)
Jul 27, 2004	10.89	11.02	10.77	11.01	61,568	+0.20(+1.83%)
Jul 26, 2004	10.82	10.91	10.68	10.81	18,749	+0.09(+0.88%)
Jul 23, 2004	10.89	10.92	10.70	10.72	24,069	-0.19(-1.70%)
Jul 22, 2004	10.90	10.95	10.74	10.90	33,697	+0.00(+0.04%)
Jul 21, 2004	10.81	11.15	10.81	10.90	54,727	-0.19(-1.71%)
Jul 20, 2004	10.90	11.13	10.90	11.09	30,657	+0.07(+0.61%)
Jul 19, 2004	11.07	11.07	10.91	11.02	17,229	+0.09(+0.79%)
Jul 16, 2004	11.05	11.19	10.93	10.93	24,576	-0.18(-1.63%)
Jul 15, 2004	11.06	11.15	11.06	11.11	12,921	+0.06(+0.50%)
Jul 14, 2004	11.13	11.27	11.06	11.06	26,096	-0.19(-1.65%)
Jul 13, 2004	11.21	11.30	11.21	11.24	8,361	+0.03(+0.25%)
Jul 12, 2004	11.40	11.40	11.11	11.22	19,762	+0.13(+1.18%)
Jul 09, 2004	11.06	11.19	11.05	11.09	17,735	+0.04(+0.32%)
Jul 08, 2004	11.25	11.32	11.05	11.05	32,684	-0.22(-1.93%)
Jul 07, 2004	11.33	11.41	11.26	11.27	20,776	-0.06(-0.56%)
Jul 06, 2004	11.52	11.61	11.29	11.33	33,444	-0.41(-3.46%)
Jul 02, 2004	11.61	11.77	11.49	11.74	22,296	+0.14(+1.19%)
Jul 01, 2004	12.16	12.19	11.59	11.60	13,175	-0.42(-3.48%)
Jun 30, 2004	11.95	12.13	11.89	12.02	9,881	+0.17(+1.47%)
Jun 29, 2004	11.82	11.92	11.57	11.84	37,245	+0.16(+1.35%)
Jun 28, 2004	11.70	11.77	11.57	11.69	23,309	-0.14(-1.20%)
Jun 25, 2004	11.56	11.83	11.42	11.83	102,867	+0.30(+2.60%)
Jun 24, 2004	11.37	11.60	11.37	11.53	15,962	+0.00(+0.03%)
Jun 23, 2004	11.34	11.58	11.31	11.52	29,897	+0.09(+0.83%)
Jun 22, 2004	11.20	11.43	11.20	11.43	26,857	+0.04(+0.35%)
Jun 21, 2004	11.29	11.39	11.24	11.39	6,840	+0.09(+0.80%)
Jun 18, 2004	11.24	11.43	11.24	11.30	70,182	-0.11(-0.93%)
Jun 17, 2004	11.68	11.68	11.39	11.41	8,361	+0.03(+0.24%)
Jun 16, 2004	11.68	11.68	11.36	11.38	27,363	-0.11(-1.00%)
Jun 15, 2004	11.48	11.49	11.21	11.49	77,023	+0.30(+2.72%)
Jun 14, 2004	11.52	11.62	11.17	11.19	59,541	-0.57(-4.87%)
Jun 10, 2004	11.80	11.80	11.65	11.76	37,751	+0.09(+0.74%)
Jun 09, 2004	11.86	11.97	11.62	11.67	15,455	-0.28(-2.34%)
Jun 08, 2004	11.87	11.97	11.87	11.95	8,361	-0.02(-0.13%)
Jun 07, 2004	11.76	12.01	11.71	11.97	13,935	+0.08(+0.63%)
Jun 04, 2004	12.03	12.03	11.69	11.90	14,441	+0.26(+2.20%)
Jun 03, 2004	11.79	12.03	11.64	11.64	5,827	-0.41(-3.37%)
Jun 02, 2004	11.74	12.07	11.74	12.05	11,908	+0.18(+1.50%)
Jun 01, 2004	11.93	11.99	11.76	11.87	13,175	+0.18(+1.55%)
May 28, 2004	11.93	12.01	11.60	11.69	19,509	-0.30(-2.53%)
May 27, 2004	11.80	12.04	11.80	11.99	6,080	-0.06(-0.46%)
May 26, 2004	11.55	12.05	11.55	12.05	15,202	+0.09(+0.73%)
May 25, 2004	11.49	12.03	11.49	11.96	29,897	+0.20(+1.71%)
May 24, 2004	11.76	11.76	11.66	11.76	16,975	+0.04(+0.34%)
May 21, 2004	11.69	11.76	11.60	11.72	33,191	+0.03(+0.24%)
May 20, 2004	11.94	12.07	11.64	11.69	53,714	-0.09(-0.74%)
May 19, 2004	11.88	12.15	11.78	11.78	24,830	-0.30(-2.45%)
May 18, 2004	11.96	12.08	11.94	12.07	10,641	+0.14(+1.16%)
May 17, 2004	11.80	11.94	11.80	11.94	34,711	+0.13(+1.14%)
May 14, 2004	11.54	11.88	11.54	11.80	25,590	+0.13(+1.15%)
May 13, 2004	11.54	11.77	11.54	11.67	11,908	-0.02(-0.20%)
May 12, 2004	11.29	11.80	11.29	11.69	17,735	+0.10(+0.85%)
May 11, 2004	11.45	11.60	11.45	11.59	13,935	+0.15(+1.28%)
May 10, 2004	11.51	11.51	11.25	11.45	23,563	-0.07(-0.62%)
May 07, 2004	11.80	11.80	11.51	11.52	34,204	-0.22(-1.85%)
May 06, 2004	11.69	11.78	11.54	11.73	44,086	+0.21(+1.82%)
May 05, 2004	11.64	11.80	11.52	11.52	33,697	-0.10(-0.88%)
May 04, 2004	11.64	11.64	11.54	11.63	15,202	+0.06(+0.54%)

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.