Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.90	11.04	10.90	11.02	4,313	-0.02(-0.14%)
Jul 29, 2004	11.08	11.08	10.88	11.03	10,402	+0.05(+0.47%)
Jul 28, 2004	10.85	11.06	10.76	10.98	23,087	-0.01(-0.11%)
Jul 27, 2004	10.87	11.00	10.76	10.99	61,652	+0.20(+1.83%)
Jul 26, 2004	10.81	10.89	10.67	10.80	18,774	+0.09(+0.88%)
Jul 23, 2004	10.88	10.91	10.69	10.70	24,102	-0.19(-1.70%)
Jul 22, 2004	10.88	10.94	10.72	10.89	33,743	+0.00(+0.04%)
Jul 21, 2004	10.80	11.13	10.80	10.88	54,802	-0.19(-1.71%)
Jul 20, 2004	10.88	11.11	10.88	11.07	30,699	+0.07(+0.61%)
Jul 19, 2004	11.06	11.06	10.90	11.00	17,252	+0.09(+0.79%)
Jul 16, 2004	11.03	11.18	10.92	10.92	24,610	-0.18(-1.63%)
Jul 15, 2004	11.05	11.13	11.04	11.10	12,939	+0.06(+0.50%)
Jul 14, 2004	11.11	11.25	11.04	11.04	26,132	-0.19(-1.65%)
Jul 13, 2004	11.20	11.29	11.19	11.23	8,372	+0.03(+0.25%)
Jul 12, 2004	11.38	11.38	11.09	11.20	19,789	+0.13(+1.18%)
Jul 09, 2004	11.04	11.17	11.04	11.07	17,759	+0.04(+0.32%)
Jul 08, 2004	11.23	11.31	11.04	11.04	32,729	-0.22(-1.93%)
Jul 07, 2004	11.31	11.39	11.24	11.25	20,804	-0.06(-0.56%)
Jul 06, 2004	11.51	11.59	11.27	11.32	33,490	-0.41(-3.46%)
Jul 02, 2004	11.60	11.75	11.47	11.72	22,326	+0.14(+1.19%)
Jul 01, 2004	12.14	12.18	11.58	11.58	13,193	-0.42(-3.48%)
Jun 30, 2004	11.94	12.11	11.87	12.00	9,894	+0.17(+1.47%)
Jun 29, 2004	11.80	11.90	11.55	11.83	37,295	+0.16(+1.35%)
Jun 28, 2004	11.69	11.75	11.56	11.67	23,341	-0.14(-1.20%)
Jun 25, 2004	11.54	11.82	11.41	11.81	103,007	+0.30(+2.60%)
Jun 24, 2004	11.35	11.58	11.35	11.51	15,983	+0.00(+0.03%)
Jun 23, 2004	11.32	11.56	11.29	11.51	29,938	+0.09(+0.83%)
Jun 22, 2004	11.19	11.42	11.19	11.41	26,893	+0.04(+0.35%)
Jun 21, 2004	11.27	11.38	11.23	11.38	6,850	+0.09(+0.80%)
Jun 18, 2004	11.23	11.41	11.23	11.28	70,278	-0.11(-0.93%)
Jun 17, 2004	11.67	11.67	11.37	11.39	8,372	+0.03(+0.24%)
Jun 16, 2004	11.67	11.67	11.34	11.36	27,401	-0.11(-1.00%)
Jun 15, 2004	11.46	11.48	11.19	11.48	77,128	+0.30(+2.72%)
Jun 14, 2004	11.51	11.61	11.16	11.17	59,622	-0.57(-4.87%)
Jun 10, 2004	11.79	11.79	11.64	11.75	37,803	+0.09(+0.74%)
Jun 09, 2004	11.85	11.95	11.60	11.66	15,476	-0.28(-2.34%)
Jun 08, 2004	11.85	11.95	11.85	11.94	8,372	-0.02(-0.13%)
Jun 07, 2004	11.75	11.99	11.69	11.95	13,954	+0.07(+0.63%)
Jun 04, 2004	12.02	12.02	11.67	11.88	14,461	+0.26(+2.20%)
Jun 03, 2004	11.77	12.02	11.62	11.62	5,835	-0.41(-3.37%)
Jun 02, 2004	11.72	12.05	11.72	12.03	11,924	+0.18(+1.50%)
Jun 01, 2004	11.91	11.97	11.75	11.85	13,193	+0.18(+1.55%)
May 28, 2004	11.91	11.99	11.59	11.67	19,535	-0.30(-2.53%)
May 27, 2004	11.79	12.03	11.79	11.97	6,089	-0.06(-0.46%)
May 26, 2004	11.53	12.03	11.53	12.03	15,222	+0.09(+0.73%)
May 25, 2004	11.47	12.02	11.47	11.94	29,938	+0.20(+1.71%)
May 24, 2004	11.74	11.75	11.65	11.74	16,998	+0.04(+0.34%)
May 21, 2004	11.67	11.75	11.58	11.70	33,236	+0.03(+0.24%)
May 20, 2004	11.92	12.06	11.63	11.67	53,787	-0.09(-0.74%)
May 19, 2004	11.86	12.14	11.76	11.76	24,863	-0.30(-2.45%)
May 18, 2004	11.94	12.06	11.93	12.06	10,655	+0.14(+1.16%)
May 17, 2004	11.79	11.92	11.79	11.92	34,758	+0.13(+1.14%)
May 14, 2004	11.53	11.86	11.53	11.79	25,625	+0.13(+1.15%)
May 13, 2004	11.53	11.75	11.53	11.65	11,924	-0.02(-0.20%)
May 12, 2004	11.27	11.79	11.27	11.67	17,759	+0.10(+0.85%)
May 11, 2004	11.43	11.59	11.43	11.58	13,954	+0.15(+1.28%)
May 10, 2004	11.49	11.49	11.24	11.43	23,595	-0.07(-0.62%)
May 07, 2004	11.79	11.79	11.49	11.50	34,251	-0.22(-1.85%)
May 06, 2004	11.67	11.77	11.53	11.72	44,146	+0.21(+1.82%)
May 05, 2004	11.62	11.78	11.51	11.51	33,743	-0.10(-0.88%)
May 04, 2004	11.62	11.63	11.53	11.61	15,222	+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.