Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.67	14.76	14.59	14.72	159,301	+0.01(+0.05%)
Jul 29, 2004	14.46	14.72	14.36	14.71	348,132	+0.32(+2.25%)
Jul 28, 2004	14.55	14.62	14.26	14.38	364,969	-0.21(-1.43%)
Jul 27, 2004	14.21	14.66	14.21	14.59	317,826	+0.34(+2.38%)
Jul 26, 2004	14.43	14.50	14.11	14.25	374,553	-0.18(-1.23%)
Jul 23, 2004	14.42	14.59	14.26	14.43	353,054	+0.01(+0.08%)
Jul 22, 2004	14.63	14.63	14.28	14.42	338,030	-0.26(-1.79%)
Jul 21, 2004	14.88	14.94	14.68	14.68	652,489	-0.18(-1.19%)
Jul 20, 2004	14.63	14.86	14.54	14.86	772,937	+0.24(+1.64%)
Jul 19, 2004	14.59	14.67	14.40	14.62	905,041	+0.03(+0.21%)
Jul 16, 2004	14.50	14.66	14.38	14.59	477,128	+0.15(+1.04%)
Jul 15, 2004	14.48	14.52	14.42	14.44	396,829	+0.02(+0.13%)
Jul 14, 2004	14.27	14.56	14.17	14.42	652,489	+0.15(+1.05%)
Jul 13, 2004	14.09	14.38	14.01	14.27	892,607	+0.49(+3.59%)
Jul 12, 2004	13.79	13.86	13.69	13.77	177,433	-0.02(-0.17%)
Jul 09, 2004	13.63	13.82	13.57	13.80	152,048	+0.08(+0.56%)
Jul 08, 2004	13.82	13.89	13.69	13.72	369,372	-0.14(-1.00%)
Jul 07, 2004	13.78	13.96	13.74	13.86	303,838	+0.13(+0.93%)
Jul 06, 2004	13.78	13.81	13.73	13.73	315,236	-0.07(-0.53%)
Jul 02, 2004	13.78	13.82	13.67	13.81	138,838	+0.02(+0.17%)
Jul 01, 2004	13.84	13.86	13.65	13.78	493,964	-0.04(-0.28%)
Jun 30, 2004	13.81	13.89	13.74	13.82	525,307	+0.02(+0.17%)
Jun 29, 2004	13.67	13.84	13.65	13.80	345,801	+0.15(+1.10%)
Jun 28, 2004	13.80	13.88	13.55	13.65	350,722	-0.13(-0.95%)
Jun 25, 2004	13.68	13.96	13.67	13.78	550,691	+0.00(+0.00%)
Jun 24, 2004	13.67	13.80	13.65	13.78	378,956	+0.12(+0.85%)
Jun 23, 2004	13.55	13.70	13.49	13.66	490,597	+0.16(+1.17%)
Jun 22, 2004	13.51	13.56	13.32	13.50	590,323	-0.07(-0.48%)
Jun 21, 2004	13.58	13.60	13.28	13.57	170,957	-0.01(-0.06%)
Jun 18, 2004	13.73	13.73	13.41	13.58	332,590	-0.15(-1.12%)
Jun 17, 2004	13.23	13.73	13.09	13.73	314,718	+0.48(+3.61%)
Jun 16, 2004	13.43	13.43	13.13	13.25	191,939	-0.06(-0.43%)
Jun 15, 2004	13.11	13.32	13.11	13.31	259,804	+0.25(+1.95%)
Jun 14, 2004	13.31	13.31	13.05	13.06	256,177	-0.24(-1.83%)
Jun 10, 2004	13.13	13.43	13.13	13.30	351,758	+0.17(+1.29%)
Jun 09, 2004	13.32	13.35	13.13	13.13	343,729	-0.19(-1.42%)
Jun 08, 2004	13.16	13.39	13.16	13.32	178,728	+0.07(+0.50%)
Jun 07, 2004	12.89	13.28	12.86	13.25	210,330	+0.47(+3.72%)
Jun 04, 2004	12.86	12.93	12.70	12.78	183,391	+0.10(+0.79%)
Jun 03, 2004	12.82	12.89	12.67	12.68	221,209	-0.20(-1.53%)
Jun 02, 2004	12.86	12.89	12.78	12.88	148,940	+0.04(+0.30%)
Jun 01, 2004	12.68	12.88	12.61	12.84	306,170	+0.21(+1.68%)
May 28, 2004	12.72	12.72	12.54	12.62	142,983	-0.10(-0.76%)
May 27, 2004	12.70	12.76	12.55	12.72	147,904	+0.03(+0.24%)
May 26, 2004	12.74	12.74	12.50	12.69	193,493	-0.05(-0.39%)
May 25, 2004	12.55	12.78	12.50	12.74	470,393	+0.20(+1.57%)
May 24, 2004	12.44	12.83	12.44	12.54	211,884	+0.26(+2.11%)
May 21, 2004	12.33	12.51	12.15	12.28	156,193	+0.04(+0.35%)
May 20, 2004	12.29	12.33	12.15	12.24	177,951	-0.05(-0.44%)
May 19, 2004	12.20	12.46	12.18	12.30	340,620	+0.18(+1.50%)
May 18, 2004	11.91	12.11	11.79	12.11	153,603	+0.25(+2.15%)
May 17, 2004	12.12	12.12	11.78	11.86	277,936	-0.36(-2.94%)
May 14, 2004	12.55	12.62	12.18	12.22	245,298	-0.37(-2.91%)
May 13, 2004	12.49	12.62	12.29	12.59	399,938	+0.08(+0.68%)
May 12, 2004	12.46	12.51	12.13	12.50	413,148	+0.02(+0.15%)
May 11, 2004	12.16	12.50	12.13	12.48	217,323	+0.37(+3.06%)
May 10, 2004	12.28	12.35	12.01	12.11	268,870	-0.22(-1.82%)
May 07, 2004	12.74	12.85	12.32	12.33	461,327	-0.50(-3.88%)
May 06, 2004	12.97	12.97	12.44	12.83	309,019	-0.14(-1.07%)
May 05, 2004	12.95	13.18	12.86	12.97	260,322	+0.05(+0.39%)
May 04, 2004	12.78	12.99	12.77	12.92	495,000	+0.12(+0.97%)

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.