Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.67	11.70	11.66	11.69	2,185	+0.04(+0.37%)
Jul 29, 2004	11.66	11.66	11.61	11.64	4,830	+0.03(+0.30%)
Jul 28, 2004	11.63	11.68	11.61	11.61	5,405	-0.01(-0.07%)
Jul 27, 2004	11.65	11.72	11.61	11.62	5,175	+0.00(+0.00%)
Jul 26, 2004	11.61	11.66	11.61	11.62	2,760	+0.01(+0.07%)
Jul 23, 2004	11.58	11.66	11.55	11.61	8,280	+0.03(+0.22%)
Jul 22, 2004	11.70	11.70	11.57	11.58	3,565	-0.10(-0.89%)
Jul 21, 2004	11.61	11.72	11.61	11.69	6,095	+0.02(+0.15%)
Jul 20, 2004	11.61	11.67	11.50	11.67	7,475	+0.03(+0.22%)
Jul 19, 2004	11.61	11.65	11.47	11.64	7,360	-0.03(-0.30%)
Jul 16, 2004	11.55	11.68	11.43	11.68	47,726	+0.20(+1.74%)
Jul 15, 2004	11.48	11.65	11.48	11.48	10,350	+0.00(+0.00%)
Jul 14, 2004	11.60	11.60	11.48	11.48	6,785	-0.10(-0.83%)
Jul 13, 2004	11.56	11.58	11.56	11.57	21,045	-0.11(-0.97%)
Jul 12, 2004	11.73	11.73	11.65	11.69	23,690	-0.01(-0.07%)
Jul 09, 2004	11.60	11.70	11.59	11.70	9,085	+0.12(+1.05%)
Jul 08, 2004	11.57	11.72	11.57	11.57	11,500	-0.01(-0.08%)
Jul 07, 2004	11.56	11.72	11.52	11.58	5,980	+0.10(+0.91%)
Jul 06, 2004	11.41	11.49	11.31	11.48	4,830	+0.17(+1.54%)
Jul 02, 2004	11.16	11.56	11.16	11.30	14,605	+0.15(+1.32%)
Jul 01, 2004	11.22	11.23	11.15	11.16	18,515	-0.03(-0.23%)
Jun 30, 2004	11.11	11.19	11.11	11.18	8,050	+0.10(+0.94%)
Jun 29, 2004	11.13	11.26	11.00	11.08	11,730	-0.05(-0.47%)
Jun 28, 2004	11.11	11.14	11.11	11.13	5,290	+0.02(+0.16%)
Jun 25, 2004	11.13	11.13	11.11	11.11	920	-0.06(-0.55%)
Jun 24, 2004	11.21	11.22	11.12	11.17	6,555	+0.05(+0.47%)
Jun 23, 2004	11.16	11.16	11.12	11.12	16,215	+0.00(+0.00%)
Jun 22, 2004	11.18	11.18	11.11	11.12	9,660	-0.01(-0.08%)
Jun 21, 2004	11.14	11.14	11.13	11.13	16,215	-0.01(-0.08%)
Jun 18, 2004	11.13	11.14	11.13	11.14	8,510	-0.02(-0.16%)
Jun 17, 2004	11.11	11.16	11.04	11.16	10,810	+0.01(+0.08%)
Jun 16, 2004	11.35	11.35	11.15	11.15	7,245	-0.11(-1.00%)
Jun 15, 2004	11.14	11.34	11.14	11.26	5,635	+0.12(+1.09%)
Jun 14, 2004	11.33	11.33	11.11	11.14	17,020	-0.25(-2.21%)
Jun 10, 2004	11.41	11.52	11.39	11.39	5,405	-0.01(-0.08%)
Jun 09, 2004	11.56	11.56	11.32	11.40	6,440	-0.17(-1.43%)
Jun 08, 2004	11.49	11.56	11.48	11.56	2,530	+0.09(+0.76%)
Jun 07, 2004	11.55	11.61	11.47	11.48	16,905	-0.04(-0.38%)
Jun 04, 2004	11.49	11.55	11.49	11.52	7,590	+0.08(+0.68%)
Jun 03, 2004	11.51	11.52	11.43	11.44	14,490	-0.03(-0.23%)
Jun 02, 2004	11.48	11.48	11.43	11.47	34,731	-0.01(-0.08%)
Jun 01, 2004	11.48	11.48	11.41	11.48	7,015	+0.09(+0.76%)
May 28, 2004	11.43	11.48	11.39	11.39	13,685	+0.08(+0.69%)
May 27, 2004	11.48	11.48	11.30	11.31	15,410	+0.01(+0.08%)
May 26, 2004	11.20	11.30	11.20	11.30	15,985	+0.10(+0.93%)
May 25, 2004	10.99	11.24	10.96	11.20	23,345	+0.30(+2.71%)
May 24, 2004	10.94	10.96	10.90	10.90	2,990	+0.03(+0.24%)
May 21, 2004	10.98	11.04	10.88	10.88	4,945	-0.10(-0.87%)
May 20, 2004	10.74	11.04	10.74	10.97	8,165	+0.24(+2.27%)
May 19, 2004	10.78	10.85	10.73	10.73	12,880	-0.14(-1.28%)
May 18, 2004	10.70	10.87	10.70	10.87	9,775	+0.13(+1.21%)
May 17, 2004	10.67	10.74	10.67	10.74	6,440	+0.07(+0.65%)
May 14, 2004	10.61	10.70	10.61	10.67	12,305	+0.15(+1.40%)
May 13, 2004	10.56	10.61	10.50	10.52	14,375	-0.04(-0.41%)
May 12, 2004	10.60	10.78	10.53	10.56	10,350	-0.10(-0.98%)
May 11, 2004	10.67	10.70	10.58	10.67	12,995	-0.07(-0.65%)
May 10, 2004	10.85	10.87	10.66	10.74	26,335	-0.11(-1.04%)
May 07, 2004	10.99	11.01	10.85	10.85	23,115	-0.17(-1.50%)
May 06, 2004	11.15	11.15	10.96	11.02	18,630	-0.09(-0.78%)
May 05, 2004	11.21	11.21	11.10	11.10	10,120	-0.10(-0.93%)
May 04, 2004	11.09	11.21	11.09	11.21	8,510	+0.15(+1.34%)

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.