Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.83	10.94	10.82	10.94	1,587,894	+0.11(+1.05%)
Jul 29, 2004	10.83	10.90	10.80	10.82	1,921,407	+0.03(+0.26%)
Jul 28, 2004	10.58	10.84	10.58	10.80	2,621,488	+0.15(+1.44%)
Jul 27, 2004	10.62	10.68	10.55	10.64	2,052,778	+0.08(+0.74%)
Jul 26, 2004	10.68	10.71	10.55	10.56	1,937,087	-0.07(-0.62%)
Jul 23, 2004	10.69	10.72	10.56	10.63	2,244,750	-0.06(-0.55%)
Jul 22, 2004	10.78	10.78	10.61	10.69	1,842,161	-0.09(-0.85%)
Jul 21, 2004	11.02	11.03	10.76	10.78	1,858,688	-0.18(-1.68%)
Jul 20, 2004	10.95	10.99	10.89	10.97	2,919,827	+0.02(+0.19%)
Jul 19, 2004	10.88	10.94	10.87	10.94	1,540,007	+0.06(+0.56%)
Jul 16, 2004	10.84	10.92	10.81	10.88	1,727,741	+0.08(+0.70%)
Jul 15, 2004	10.84	10.89	10.76	10.81	1,759,100	-0.03(-0.28%)
Jul 14, 2004	10.76	10.87	10.73	10.84	1,926,493	+0.08(+0.72%)
Jul 13, 2004	10.74	10.80	10.74	10.76	2,798,203	+0.03(+0.31%)
Jul 12, 2004	10.74	10.74	10.66	10.73	1,729,860	-0.01(-0.07%)
Jul 09, 2004	10.73	10.75	10.62	10.73	1,552,297	+0.02(+0.20%)
Jul 08, 2004	10.74	10.76	10.71	10.71	2,694,801	-0.01(-0.11%)
Jul 07, 2004	10.80	10.80	10.67	10.72	3,361,404	-0.08(-0.79%)
Jul 06, 2004	10.84	10.85	10.81	10.81	2,245,597	-0.04(-0.41%)
Jul 02, 2004	10.84	10.92	10.81	10.85	2,549,870	+0.07(+0.66%)
Jul 01, 2004	10.85	10.86	10.78	10.78	3,383,864	-0.05(-0.44%)
Jun 30, 2004	10.77	10.90	10.75	10.83	4,549,676	+0.06(+0.59%)
Jun 29, 2004	10.57	10.81	10.54	10.77	8,038,637	+0.20(+1.88%)
Jun 28, 2004	10.35	10.72	10.35	10.57	6,260,890	+0.28(+2.73%)
Jun 25, 2004	10.26	10.29	10.22	10.29	5,267,132	+0.03(+0.25%)
Jun 24, 2004	10.22	10.29	10.18	10.26	3,507,183	+0.06(+0.56%)
Jun 23, 2004	10.17	10.23	9.967	10.21	4,809,452	+0.06(+0.58%)
Jun 22, 2004	10.17	10.18	10.08	10.15	1,950,648	-0.02(-0.19%)
Jun 21, 2004	10.16	10.23	10.11	10.17	1,328,966	+0.02(+0.21%)
Jun 18, 2004	10.09	10.14	10.07	10.14	2,530,800	+0.06(+0.61%)
Jun 17, 2004	10.02	10.11	9.977	10.08	2,640,134	+0.08(+0.78%)
Jun 16, 2004	10.05	10.09	9.982	10.01	3,002,040	+0.00(+0.00%)
Jun 15, 2004	10.08	10.17	10.00	10.01	2,653,271	-0.05(-0.47%)
Jun 14, 2004	10.03	10.08	9.946	10.05	2,683,783	+0.02(+0.24%)
Jun 10, 2004	10.01	10.06	9.993	10.03	1,430,673	+0.03(+0.28%)
Jun 09, 2004	9.996	10.04	9.963	10.00	2,901,605	+0.01(+0.12%)
Jun 08, 2004	10.05	10.06	9.951	9.989	6,625,339	-0.13(-1.33%)
Jun 07, 2004	10.06	10.14	10.06	10.12	1,778,594	+0.06(+0.63%)
Jun 04, 2004	10.13	10.13	10.05	10.06	1,328,966	-0.01(-0.09%)
Jun 03, 2004	10.20	10.20	10.05	10.07	2,035,403	-0.13(-1.27%)
Jun 02, 2004	10.13	10.23	10.13	10.20	1,804,445	+0.07(+0.72%)
Jun 01, 2004	10.21	10.22	10.04	10.13	3,234,270	-0.06(-0.56%)
May 28, 2004	10.09	10.21	10.09	10.18	2,897,367	+0.09(+0.94%)
May 27, 2004	9.944	10.09	9.930	10.09	3,258,426	+0.19(+1.93%)
May 26, 2004	9.840	9.984	9.791	9.897	2,972,800	+0.06(+0.58%)
May 25, 2004	9.675	9.845	9.630	9.840	1,642,138	+0.18(+1.83%)
May 24, 2004	9.614	9.696	9.604	9.663	2,315,521	+0.07(+0.69%)
May 21, 2004	9.576	9.647	9.529	9.597	1,777,323	+0.05(+0.52%)
May 20, 2004	9.474	9.604	9.399	9.547	2,190,930	+0.11(+1.15%)
May 19, 2004	9.590	9.630	9.404	9.439	3,400,391	-0.13(-1.38%)
May 18, 2004	9.581	9.639	9.533	9.571	1,651,037	+0.01(+0.15%)
May 17, 2004	9.656	9.682	9.552	9.557	2,413,413	-0.16(-1.63%)
May 14, 2004	9.526	9.755	9.521	9.715	2,895,248	+0.19(+2.03%)
May 13, 2004	9.559	9.625	9.465	9.521	2,723,618	-0.04(-0.40%)
May 12, 2004	9.581	9.632	9.441	9.559	2,466,385	-0.02(-0.17%)
May 11, 2004	9.639	9.713	9.562	9.576	3,214,353	+0.00(+0.05%)
May 10, 2004	9.734	9.734	9.517	9.571	4,746,733	-0.16(-1.65%)
May 07, 2004	10.08	10.08	9.656	9.732	6,115,535	-0.35(-3.49%)
May 06, 2004	10.14	10.15	10.02	10.08	3,462,263	-0.06(-0.61%)
May 05, 2004	10.31	10.31	10.14	10.14	2,919,827	-0.14(-1.38%)
May 04, 2004	10.21	10.34	10.15	10.29	2,713,871	+0.11(+1.07%)

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.