Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.70	14.72	14.70	14.72	2,500	+0.01(+0.07%)
Jul 29, 2004	14.70	14.71	14.70	14.71	1,600	+0.06(+0.41%)
Jul 28, 2004	14.70	14.70	14.65	14.65	6,000	+0.00(+0.00%)
Jul 27, 2004	14.77	14.79	14.64	14.65	9,600	-0.05(-0.34%)
Jul 26, 2004	14.71	14.71	14.70	14.70	4,200	-0.01(-0.07%)
Jul 23, 2004	14.52	14.75	14.52	14.71	11,400	+0.16(+1.10%)
Jul 22, 2004	14.42	14.55	14.40	14.55	11,600	+0.10(+0.69%)
Jul 21, 2004	14.55	14.60	14.45	14.45	9,500	-0.15(-1.03%)
Jul 20, 2004	14.60	14.62	14.50	14.60	2,900	-0.08(-0.54%)
Jul 19, 2004	14.55	14.80	14.55	14.68	17,400	+0.21(+1.45%)
Jul 16, 2004	14.70	14.73	14.47	14.47	7,600	-0.18(-1.23%)
Jul 15, 2004	14.55	14.65	14.55	14.65	8,200	+0.14(+0.96%)
Jul 14, 2004	14.57	14.64	14.51	14.51	2,800	-0.10(-0.68%)
Jul 13, 2004	14.50	14.65	14.40	14.61	11,100	+0.03(+0.21%)
Jul 12, 2004	14.35	14.58	14.31	14.58	5,500	+0.27(+1.89%)
Jul 09, 2004	14.26	14.31	14.22	14.31	7,100	+0.06(+0.42%)
Jul 08, 2004	14.28	14.28	14.25	14.25	3,700	-0.02(-0.14%)
Jul 07, 2004	14.29	14.35	14.27	14.27	8,800	-0.13(-0.90%)
Jul 06, 2004	14.40	14.41	14.35	14.40	7,800	-0.08(-0.55%)
Jul 02, 2004	14.27	14.48	14.27	14.48	7,000	+0.20(+1.40%)
Jul 01, 2004	14.20	14.28	14.15	14.28	9,700	+0.12(+0.85%)
Jun 30, 2004	14.15	14.16	14.15	14.16	2,500	+0.06(+0.43%)
Jun 29, 2004	14.05	14.16	13.99	14.10	14,900	+0.05(+0.36%)
Jun 28, 2004	14.18	14.18	13.90	14.05	10,300	-0.13(-0.92%)
Jun 25, 2004	13.99	14.18	13.99	14.18	15,400	+0.09(+0.64%)
Jun 24, 2004	14.20	14.20	14.00	14.09	9,200	-0.06(-0.42%)
Jun 23, 2004	14.10	14.15	14.00	14.15	10,100	+0.10(+0.71%)
Jun 22, 2004	14.15	14.15	14.05	14.05	7,500	-0.10(-0.71%)
Jun 21, 2004	14.14	14.15	14.09	14.15	17,800	-0.01(-0.07%)
Jun 18, 2004	14.05	14.16	14.05	14.16	7,000	+0.13(+0.93%)
Jun 17, 2004	14.16	14.16	13.94	14.03	11,800	-0.13(-0.92%)
Jun 16, 2004	13.86	14.16	13.86	14.16	42,300	+0.21(+1.51%)
Jun 15, 2004	13.90	13.99	13.86	13.95	6,900	+0.10(+0.72%)
Jun 14, 2004	13.90	13.90	13.85	13.85	19,800	-0.10(-0.72%)
Jun 10, 2004	13.92	13.95	13.86	13.95	5,400	+0.05(+0.36%)
Jun 09, 2004	13.95	13.95	13.90	13.90	10,600	+0.00(+0.00%)
Jun 08, 2004	13.90	14.00	13.90	13.90	17,500	+0.00(+0.00%)
Jun 07, 2004	14.10	14.10	13.85	13.90	20,000	-0.20(-1.42%)
Jun 04, 2004	14.04	14.20	14.04	14.10	7,700	-0.13(-0.91%)
Jun 03, 2004	14.10	14.24	14.10	14.23	1,400	+0.13(+0.92%)
Jun 02, 2004	14.10	14.20	14.07	14.10	2,800	-0.10(-0.70%)
Jun 01, 2004	14.24	14.24	14.20	14.20	1,400	+0.09(+0.64%)
May 28, 2004	14.05	14.20	14.05	14.11	5,700	-0.03(-0.21%)
May 27, 2004	14.10	14.15	14.05	14.14	6,900	+0.14(+1.00%)
May 26, 2004	13.89	14.12	13.89	14.00	10,200	+0.10(+0.72%)
May 25, 2004	13.99	13.99	13.87	13.90	5,700	-0.05(-0.36%)
May 24, 2004	13.75	13.95	13.75	13.95	15,500	+0.07(+0.50%)
May 21, 2004	13.84	13.89	13.75	13.88	4,000	-0.01(-0.07%)
May 20, 2004	13.85	13.89	13.75	13.89	5,800	+0.07(+0.51%)
May 19, 2004	13.80	13.89	13.70	13.82	8,500	+0.10(+0.73%)
May 18, 2004	13.55	13.79	13.45	13.72	19,100	+0.20(+1.48%)
May 17, 2004	13.46	13.53	13.45	13.52	12,700	+0.06(+0.45%)
May 14, 2004	13.55	13.55	13.40	13.46	5,100	-0.05(-0.37%)
May 13, 2004	13.55	13.62	13.51	13.51	6,500	-0.08(-0.59%)
May 12, 2004	13.61	13.65	13.56	13.59	7,100	-0.12(-0.88%)
May 11, 2004	14.05	14.05	13.65	13.71	29,900	-0.24(-1.72%)
May 10, 2004	14.05	14.15	13.95	13.95	9,000	+0.00(+0.00%)
May 07, 2004	14.15	14.15	13.95	13.95	11,000	-0.27(-1.90%)
May 06, 2004	14.18	14.40	14.18	14.22	10,500	+0.04(+0.28%)
May 05, 2004	14.14	14.24	14.14	14.18	5,400	-0.06(-0.42%)
May 04, 2004	14.05	14.28	14.00	14.24	25,800	+0.11(+0.78%)

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.