Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.66	11.67	11.45	11.64	8,249	+0.04(+0.34%)
Jul 29, 2004	11.83	11.83	11.60	11.60	5,265	-0.29(-2.44%)
Jul 28, 2004	11.95	11.95	11.82	11.89	12,638	-0.06(-0.48%)
Jul 27, 2004	11.90	11.95	11.89	11.95	6,845	+0.07(+0.57%)
Jul 26, 2004	11.55	11.88	11.55	11.88	3,335	+0.03(+0.29%)
Jul 23, 2004	11.82	11.84	11.61	11.84	3,510	+0.02(+0.19%)
Jul 22, 2004	11.51	11.94	11.51	11.82	3,686	+0.14(+1.17%)
Jul 21, 2004	11.91	11.95	11.54	11.68	14,217	-0.01(-0.05%)
Jul 20, 2004	11.66	11.70	11.64	11.69	1,930	-0.17(-1.44%)
Jul 19, 2004	11.86	11.86	11.86	11.86	877	-0.03(-0.29%)
Jul 16, 2004	11.91	11.91	11.79	11.90	9,654	-0.01(-0.10%)
Jul 15, 2004	11.67	11.95	11.67	11.91	43,707	+0.00(+0.00%)
Jul 14, 2004	11.54	11.95	11.54	11.91	20,361	+0.21(+1.75%)
Jul 13, 2004	11.91	11.91	11.60	11.70	4,037	-0.20(-1.68%)
Jul 12, 2004	11.80	11.91	11.55	11.90	3,861	+0.18(+1.51%)
Jul 09, 2004	11.72	11.72	11.57	11.72	31,595	+0.01(+0.05%)
Jul 08, 2004	11.76	11.76	11.65	11.72	7,898	+0.10(+0.83%)
Jul 07, 2004	11.78	11.78	11.55	11.62	11,233	+0.04(+0.34%)
Jul 06, 2004	11.67	11.74	11.43	11.58	12,287	-0.03(-0.29%)
Jul 02, 2004	11.67	11.67	11.54	11.62	7,547	+0.13(+1.09%)
Jul 01, 2004	11.66	11.67	11.47	11.49	3,510	-0.03(-0.30%)
Jun 30, 2004	11.49	11.54	11.48	11.53	2,457	+0.08(+0.70%)
Jun 29, 2004	11.53	11.53	11.39	11.45	3,686	-0.15(-1.33%)
Jun 28, 2004	11.62	11.62	11.40	11.60	3,335	+0.16(+1.39%)
Jun 25, 2004	11.42	11.54	11.39	11.44	10,531	-0.10(-0.84%)
Jun 24, 2004	11.40	11.54	11.39	11.54	18,255	+0.07(+0.65%)
Jun 23, 2004	11.31	11.46	11.31	11.46	2,106	+0.10(+0.85%)
Jun 22, 2004	11.33	11.43	11.33	11.37	5,968	+0.11(+0.96%)
Jun 21, 2004	11.31	11.37	11.26	11.26	4,212	-0.11(-0.95%)
Jun 18, 2004	11.31	11.38	11.31	11.37	5,265	-0.03(-0.25%)
Jun 17, 2004	11.26	11.39	11.26	11.39	2,106	+0.01(+0.10%)
Jun 16, 2004	11.29	11.40	11.29	11.38	18,957	-0.01(-0.10%)
Jun 15, 2004	11.41	11.51	11.34	11.39	7,898	-0.03(-0.30%)
Jun 14, 2004	11.50	11.50	11.39	11.43	12,462	-0.01(-0.05%)
Jun 10, 2004	11.50	11.50	11.43	11.43	147,445	-0.02(-0.15%)
Jun 09, 2004	11.45	11.51	11.45	11.45	227,312	+0.00(+0.00%)
Jun 08, 2004	11.39	11.45	11.39	11.45	5,265	+0.01(+0.04%)
Jun 07, 2004	11.39	11.48	11.39	11.45	3,686	-0.07(-0.59%)
Jun 04, 2004	11.45	11.53	11.45	11.51	42,829	+0.07(+0.65%)
Jun 03, 2004	11.39	11.47	11.39	11.44	40,020	-0.09(-0.79%)
Jun 02, 2004	11.40	11.56	11.40	11.53	2,632	+0.06(+0.55%)
Jun 01, 2004	11.47	11.55	11.39	11.47	16,324	-0.08(-0.69%)
May 28, 2004	11.50	11.55	11.39	11.55	2,106	+0.13(+1.15%)
May 27, 2004	11.45	11.56	11.42	11.42	2,808	-0.19(-1.62%)
May 26, 2004	11.18	11.60	11.18	11.60	29,489	+0.37(+3.30%)
May 25, 2004	11.09	11.24	11.09	11.23	3,510	+0.07(+0.61%)
May 24, 2004	11.17	11.17	11.05	11.17	4,914	+0.02(+0.20%)
May 21, 2004	10.82	11.16	10.82	11.14	11,409	+0.16(+1.45%)
May 20, 2004	10.88	11.02	10.88	10.98	10,882	-0.06(-0.52%)
May 19, 2004	10.85	11.07	10.84	11.04	16,324	+0.26(+2.43%)
May 18, 2004	10.78	11.25	10.77	10.78	62,664	+0.15(+1.45%)
May 17, 2004	11.11	11.13	10.55	10.62	25,451	-0.71(-6.28%)
May 14, 2004	11.21	11.34	11.21	11.34	1,579	+0.13(+1.12%)
May 13, 2004	11.24	11.32	11.21	11.21	10,180	-0.16(-1.40%)
May 12, 2004	11.34	11.38	11.26	11.37	12,111	-0.08(-0.70%)
May 11, 2004	11.67	11.67	11.42	11.45	52,483	-0.10(-0.89%)
May 10, 2004	11.68	11.92	11.53	11.55	12,638	-0.21(-1.79%)
May 07, 2004	11.95	11.95	11.74	11.76	4,212	+0.03(+0.29%)
May 06, 2004	11.72	11.80	11.68	11.73	15,797	-0.16(-1.34%)
May 05, 2004	12.11	12.11	11.82	11.89	10,356	-0.16(-1.32%)
May 04, 2004	11.98	12.24	11.90	12.05	181,147	-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.