Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.67	13.70	13.54	13.70	43,833	+0.14(+1.07%)
Jul 29, 2004	13.73	13.95	13.54	13.55	91,319	-0.30(-2.18%)
Jul 28, 2004	13.54	13.88	13.52	13.85	42,880	+0.13(+0.96%)
Jul 27, 2004	13.45	13.78	13.41	13.72	46,374	+0.37(+2.78%)
Jul 26, 2004	13.63	13.63	13.27	13.35	47,327	-0.11(-0.84%)
Jul 23, 2004	13.72	13.72	13.42	13.46	43,833	-0.25(-1.79%)
Jul 22, 2004	13.61	13.88	13.47	13.71	49,709	+0.04(+0.32%)
Jul 21, 2004	13.82	13.92	13.66	13.66	82,584	-0.21(-1.50%)
Jul 20, 2004	13.79	13.87	13.70	13.87	43,515	+0.08(+0.55%)
Jul 19, 2004	13.80	13.90	13.64	13.80	52,409	-0.01(-0.05%)
Jul 16, 2004	13.92	13.98	13.80	13.80	75,120	-0.11(-0.77%)
Jul 15, 2004	13.95	14.00	13.80	13.91	37,957	+0.08(+0.55%)
Jul 14, 2004	14.05	14.05	13.79	13.83	34,939	-0.07(-0.50%)
Jul 13, 2004	13.76	14.04	13.76	13.90	20,010	+0.05(+0.36%)
Jul 12, 2004	13.67	14.04	13.67	13.85	46,692	+0.11(+0.78%)
Jul 09, 2004	13.80	13.93	13.71	13.75	34,622	+0.07(+0.51%)
Jul 08, 2004	13.76	14.04	13.68	13.68	86,396	-0.18(-1.27%)
Jul 07, 2004	13.76	14.07	13.76	13.85	34,463	+0.06(+0.46%)
Jul 06, 2004	13.93	14.02	13.79	13.79	54,633	-0.25(-1.79%)
Jul 02, 2004	13.87	14.07	13.86	14.04	38,433	+0.15(+1.09%)
Jul 01, 2004	13.98	14.25	13.86	13.89	124,830	-0.18(-1.25%)
Jun 30, 2004	14.18	14.32	13.98	14.07	54,156	-0.03(-0.22%)
Jun 29, 2004	14.26	14.32	14.01	14.10	112,283	+0.04(+0.27%)
Jun 28, 2004	14.11	14.23	13.92	14.06	101,484	+0.17(+1.22%)
Jun 25, 2004	13.76	14.48	13.76	13.89	417,530	+0.10(+0.73%)
Jun 24, 2004	14.07	14.07	13.79	13.79	83,696	-0.02(-0.14%)
Jun 23, 2004	13.80	14.07	13.80	13.81	79,726	-0.04(-0.27%)
Jun 22, 2004	13.74	13.95	13.74	13.85	100,848	-0.09(-0.68%)
Jun 21, 2004	13.91	14.00	13.74	13.94	47,327	+0.09(+0.68%)
Jun 18, 2004	13.66	14.04	13.57	13.85	197,092	+0.09(+0.64%)
Jun 17, 2004	14.00	14.09	13.76	13.76	62,891	-0.25(-1.75%)
Jun 16, 2004	13.70	14.08	13.68	14.00	136,900	+0.30(+2.21%)
Jun 15, 2004	13.88	13.95	13.54	13.70	134,994	+0.26(+1.92%)
Jun 14, 2004	13.90	13.90	13.41	13.44	103,707	-0.43(-3.13%)
Jun 10, 2004	13.94	14.05	13.76	13.88	138,171	+0.08(+0.59%)
Jun 09, 2004	13.98	14.10	13.65	13.80	95,131	-0.18(-1.31%)
Jun 08, 2004	13.87	14.07	13.83	13.98	54,950	-0.03(-0.22%)
Jun 07, 2004	13.95	14.01	13.78	14.01	65,273	+0.23(+1.69%)
Jun 04, 2004	13.85	14.02	13.72	13.78	70,197	+0.08(+0.60%)
Jun 03, 2004	13.80	13.94	13.65	13.70	68,291	-0.25(-1.76%)
Jun 02, 2004	13.78	13.99	13.70	13.94	50,345	+0.06(+0.41%)
Jun 01, 2004	13.57	13.88	13.57	13.88	51,615	+0.28(+2.08%)
May 28, 2004	13.71	13.92	13.60	13.60	63,050	-0.14(-1.05%)
May 27, 2004	13.75	13.85	13.60	13.75	56,380	-0.10(-0.73%)
May 26, 2004	13.61	13.85	13.54	13.85	59,715	+0.12(+0.87%)
May 25, 2004	13.33	13.79	13.33	13.73	100,848	+0.35(+2.59%)
May 24, 2004	13.35	13.49	13.27	13.38	59,874	+0.04(+0.28%)
May 21, 2004	13.44	13.46	13.08	13.34	63,685	+0.18(+1.39%)
May 20, 2004	13.17	13.38	13.01	13.16	68,450	+0.12(+0.92%)
May 19, 2004	13.25	13.54	13.04	13.04	59,715	-0.25(-1.85%)
May 18, 2004	12.88	13.29	12.88	13.29	41,451	+0.41(+3.18%)
May 17, 2004	13.15	13.23	12.88	12.88	66,544	-0.26(-2.01%)
May 14, 2004	13.22	13.40	13.11	13.14	57,968	-0.10(-0.76%)
May 13, 2004	13.34	13.44	13.20	13.24	61,779	-0.08(-0.61%)
May 12, 2004	12.86	13.32	12.73	13.32	71,944	+0.20(+1.54%)
May 11, 2004	12.90	13.12	12.72	13.12	76,073	+0.50(+3.99%)
May 10, 2004	12.98	13.10	12.54	12.62	98,307	-0.18(-1.43%)
May 07, 2004	13.32	13.54	12.80	12.80	82,426	-0.59(-4.42%)
May 06, 2004	13.23	13.54	13.08	13.39	76,867	-0.13(-0.93%)
May 05, 2004	13.73	13.73	13.51	13.52	34,304	+0.03(+0.19%)
May 04, 2004	13.39	13.75	13.34	13.49	44,151	-0.01(-0.09%)

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.