Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.51	14.59	14.28	14.58	295,526	+0.23(+1.64%)
Jul 29, 2004	13.63	14.55	13.40	14.34	237,667	+0.88(+6.54%)
Jul 28, 2004	13.11	13.87	13.00	13.46	217,223	+0.23(+1.70%)
Jul 27, 2004	12.76	13.45	12.76	13.24	269,459	+0.38(+2.97%)
Jul 26, 2004	12.08	13.58	11.83	12.85	703,088	+2.34(+22.23%)
Jul 23, 2004	11.16	11.19	10.51	10.52	191,463	-0.49(-4.45%)
Jul 22, 2004	11.48	11.58	11.00	11.01	234,805	-0.53(-4.58%)
Jul 21, 2004	12.33	12.33	11.53	11.53	151,494	-0.69(-5.68%)
Jul 20, 2004	12.16	12.30	11.92	12.23	180,014	+0.24(+2.04%)
Jul 19, 2004	12.11	12.23	11.89	11.98	101,609	-0.19(-1.53%)
Jul 16, 2004	12.41	12.54	12.03	12.17	365,344	-0.25(-2.05%)
Jul 15, 2004	12.04	12.56	12.04	12.42	97,111	+0.32(+2.67%)
Jul 14, 2004	12.43	12.43	12.04	12.10	152,618	-0.45(-3.59%)
Jul 13, 2004	12.78	12.78	12.43	12.55	81,164	-0.16(-1.23%)
Jul 12, 2004	13.12	13.12	12.29	12.71	89,138	+0.36(+2.93%)
Jul 09, 2004	12.62	12.62	12.25	12.35	102,018	-0.19(-1.48%)
Jul 08, 2004	12.60	12.75	12.39	12.53	170,098	-0.15(-1.16%)
Jul 07, 2004	12.53	12.92	12.53	12.68	155,583	+0.10(+0.78%)
Jul 06, 2004	13.27	13.27	12.58	12.58	138,920	-0.63(-4.74%)
Jul 02, 2004	13.36	13.53	12.97	13.21	133,196	-0.27(-2.03%)
Jul 01, 2004	13.58	13.58	13.27	13.48	102,836	-0.01(-0.07%)
Jun 30, 2004	13.47	13.62	13.35	13.49	163,352	-0.08(-0.58%)
Jun 29, 2004	13.13	13.76	13.11	13.57	220,903	+0.35(+2.66%)
Jun 28, 2004	13.20	13.45	13.08	13.22	247,481	-0.22(-1.67%)
Jun 25, 2004	13.05	13.46	12.99	13.44	352,668	+0.51(+3.93%)
Jun 24, 2004	12.89	13.13	12.84	12.93	511,522	+0.06(+0.46%)
Jun 23, 2004	12.28	13.01	12.28	12.87	344,695	+0.56(+4.53%)
Jun 22, 2004	12.42	12.61	12.17	12.32	145,156	-0.16(-1.26%)
Jun 21, 2004	12.08	12.69	11.91	12.47	200,970	+0.44(+3.66%)
Jun 18, 2004	11.77	12.06	11.67	12.03	141,578	-0.03(-0.24%)
Jun 17, 2004	12.09	12.09	11.63	12.06	178,072	+0.01(+0.08%)
Jun 16, 2004	12.00	12.08	11.90	12.05	264,143	+0.07(+0.57%)
Jun 15, 2004	11.80	11.98	11.79	11.98	121,440	+0.19(+1.57%)
Jun 14, 2004	12.03	12.03	11.69	11.80	184,716	-0.19(-1.55%)
Jun 10, 2004	11.91	12.04	11.72	11.98	153,538	+0.02(+0.16%)
Jun 09, 2004	11.97	12.13	11.88	11.96	110,502	-0.11(-0.89%)
Jun 08, 2004	12.01	12.13	11.96	12.07	92,204	-0.06(-0.48%)
Jun 07, 2004	12.17	12.17	11.97	12.13	152,414	+0.11(+0.89%)
Jun 04, 2004	11.99	12.18	11.94	12.02	182,569	+0.04(+0.33%)
Jun 03, 2004	12.10	12.15	11.97	11.98	110,502	-0.17(-1.37%)
Jun 02, 2004	12.19	12.19	11.96	12.15	168,463	+0.12(+0.98%)
Jun 01, 2004	11.97	12.14	11.87	12.03	153,845	-0.04(-0.32%)
May 28, 2004	12.16	12.18	11.98	12.07	81,573	-0.07(-0.56%)
May 27, 2004	12.15	12.19	11.96	12.14	135,547	-0.02(-0.16%)
May 26, 2004	12.18	12.18	11.91	12.16	193,098	-0.02(-0.16%)
May 25, 2004	12.23	12.23	12.07	12.18	157,934	-0.03(-0.24%)
May 24, 2004	12.13	12.22	12.12	12.21	89,649	+0.14(+1.13%)
May 21, 2004	12.18	12.23	11.74	12.07	131,867	-0.05(-0.40%)
May 20, 2004	12.09	12.16	11.95	12.12	219,574	-0.01(-0.08%)
May 19, 2004	12.19	12.22	11.83	12.13	145,156	+0.06(+0.49%)
May 18, 2004	11.74	12.17	11.72	12.07	164,272	+0.37(+3.18%)
May 17, 2004	12.01	12.01	11.49	11.70	164,885	-0.38(-3.16%)
May 14, 2004	11.44	12.26	11.16	12.08	372,806	+0.63(+5.47%)
May 13, 2004	11.41	11.69	11.19	11.46	177,560	+0.22(+2.00%)
May 12, 2004	11.55	11.92	11.08	11.23	191,156	+0.04(+0.35%)
May 11, 2004	11.47	11.80	11.07	11.19	119,600	-0.16(-1.38%)
May 10, 2004	11.27	11.63	11.16	11.35	71,147	+0.07(+0.61%)
May 07, 2004	11.45	11.90	11.22	11.28	102,836	-0.33(-2.86%)
May 06, 2004	11.60	11.84	11.43	11.61	74,622	-0.03(-0.25%)
May 05, 2004	12.30	12.30	11.62	11.64	80,040	-0.69(-5.63%)
May 04, 2004	12.37	12.82	12.05	12.34	110,809	+0.60(+5.08%)

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.