Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.44	12.44	12.09	12.19	66,303	-0.24(-1.91%)
Jun 29, 2004	12.44	12.44	12.42	12.43	86,179	-0.01(-0.11%)
Jun 28, 2004	12.50	12.50	12.38	12.44	16,841	-0.05(-0.42%)
Jun 25, 2004	12.52	12.55	12.46	12.50	40,662	-0.02(-0.16%)
Jun 24, 2004	12.16	12.56	12.16	12.52	56,441	+0.39(+3.21%)
Jun 23, 2004	12.06	12.13	12.00	12.13	91,338	+0.07(+0.55%)
Jun 22, 2004	12.32	12.36	11.94	12.06	42,027	-0.30(-2.45%)
Jun 21, 2004	12.31	12.46	12.22	12.36	225,310	+0.06(+0.48%)
Jun 18, 2004	12.25	12.31	12.22	12.31	11,834	+0.05(+0.43%)
Jun 17, 2004	12.29	12.29	12.23	12.25	14,262	-0.06(-0.48%)
Jun 16, 2004	12.29	12.32	12.23	12.31	51,889	+0.02(+0.16%)
Jun 15, 2004	12.04	12.29	12.04	12.29	64,938	+0.24(+2.02%)
Jun 14, 2004	12.04	12.09	11.96	12.05	54,165	+0.01(+0.11%)
Jun 10, 2004	12.13	12.21	12.03	12.04	52,344	-0.06(-0.49%)
Jun 09, 2004	12.32	12.32	12.09	12.09	118,193	-0.20(-1.61%)
Jun 08, 2004	12.19	12.39	12.19	12.29	57,351	+0.13(+1.03%)
Jun 07, 2004	12.19	12.32	12.13	12.17	31,862	-0.36(-2.84%)
Jun 04, 2004	12.46	12.54	12.46	12.52	10,924	+0.04(+0.32%)
Jun 03, 2004	12.52	12.52	12.42	12.48	87,848	+0.01(+0.11%)
Jun 02, 2004	12.45	12.50	12.39	12.47	73,738	+0.01(+0.11%)
Jun 01, 2004	12.49	12.49	12.36	12.46	22,758	+0.02(+0.16%)
May 28, 2004	12.19	12.44	12.19	12.44	30,344	+0.24(+2.00%)
May 27, 2004	12.32	12.35	12.19	12.19	57,351	-0.01(-0.11%)
May 26, 2004	12.23	12.30	12.19	12.21	44,303	+0.05(+0.38%)
May 25, 2004	12.03	12.19	12.03	12.16	69,945	+0.13(+1.10%)
May 24, 2004	12.46	12.56	12.01	12.03	32,317	-0.43(-3.44%)
May 21, 2004	12.85	12.85	12.42	12.46	48,248	-0.38(-2.98%)
May 20, 2004	12.87	12.92	12.80	12.84	32,772	-0.07(-0.51%)
May 19, 2004	12.89	13.11	12.79	12.90	81,779	+0.05(+0.41%)
May 18, 2004	12.79	12.91	12.78	12.85	281,297	+0.07(+0.52%)
May 17, 2004	13.01	13.01	12.75	12.79	83,600	-0.22(-1.72%)
May 14, 2004	12.94	13.02	12.89	13.01	18,662	+0.07(+0.56%)
May 13, 2004	12.91	12.98	12.85	12.94	23,062	+0.03(+0.20%)
May 12, 2004	12.92	12.92	12.75	12.91	8,344	-0.07(-0.56%)
May 11, 2004	12.95	13.12	12.89	12.98	126,234	-0.01(-0.05%)
May 10, 2004	13.25	13.25	12.98	12.99	48,855	-0.30(-2.28%)
May 07, 2004	13.37	13.38	13.18	13.29	93,158	-0.01(-0.10%)
May 06, 2004	13.51	13.58	13.17	13.31	173,117	-0.20(-1.51%)
May 05, 2004	13.16	13.51	13.15	13.51	37,779	+0.36(+2.71%)
May 04, 2004	12.98	13.16	12.98	13.16	25,944	+0.17(+1.32%)
May 03, 2004	12.85	13.02	12.85	12.98	32,165	+0.10(+0.77%)
Apr 30, 2004	12.85	13.41	12.82	12.89	173,724	+0.03(+0.26%)
Apr 29, 2004	13.37	13.37	12.79	12.85	21,393	-0.53(-3.94%)
Apr 28, 2004	13.41	13.51	13.37	13.38	482,180	-0.10(-0.73%)
Apr 27, 2004	13.28	13.51	13.28	13.48	23,669	+0.20(+1.49%)
Apr 26, 2004	13.51	13.51	13.13	13.28	37,172	-0.11(-0.84%)
Apr 23, 2004	13.48	13.61	13.31	13.39	32,165	-0.12(-0.88%)
Apr 22, 2004	13.28	13.61	13.25	13.51	261,573	+0.16(+1.23%)
Apr 21, 2004	13.38	13.38	13.25	13.35	22,758	-0.01(-0.10%)
Apr 20, 2004	13.58	13.71	13.36	13.36	50,069	-0.07(-0.49%)
Apr 19, 2004	13.46	13.52	13.35	13.43	42,482	-0.03(-0.20%)
Apr 16, 2004	13.16	13.68	13.16	13.45	88,607	+0.30(+2.25%)
Apr 15, 2004	13.05	13.16	13.02	13.16	68,882	+0.17(+1.32%)
Apr 14, 2004	13.00	13.08	12.98	12.98	209,076	+0.03(+0.25%)
Apr 13, 2004	13.25	13.28	12.85	12.95	116,676	-0.26(-1.99%)
Apr 12, 2004	13.48	13.51	13.14	13.21	41,117	-0.24(-1.81%)
Apr 08, 2004	13.50	13.50	13.35	13.46	18,965	-0.05(-0.39%)
Apr 07, 2004	13.54	13.54	13.43	13.51	61,600	-0.01(-0.10%)
Apr 06, 2004	13.62	13.64	13.41	13.52	57,807	-0.09(-0.63%)
Apr 05, 2004	13.91	13.91	13.56	13.61	66,910	-0.27(-1.95%)
Apr 02, 2004	13.94	14.06	13.88	13.88	72,069	+0.05(+0.33%)

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.