Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.77	13.80	13.60	13.77	45,981	+0.15(+1.10%)
Jun 29, 2004	13.63	13.91	13.62	13.62	22,124	-0.17(-1.25%)
Jun 28, 2004	13.87	14.12	13.62	13.79	43,048	+0.47(+3.55%)
Jun 25, 2004	13.06	14.24	12.91	13.32	183,257	+0.26(+2.01%)
Jun 24, 2004	13.21	13.45	13.00	13.06	19,725	-0.19(-1.42%)
Jun 23, 2004	13.24	13.33	13.02	13.24	24,789	+0.19(+1.44%)
Jun 22, 2004	13.03	13.24	12.94	13.06	30,787	+0.04(+0.29%)
Jun 21, 2004	13.05	13.28	13.02	13.02	33,186	+0.00(+0.00%)
Jun 18, 2004	13.21	13.21	12.98	13.02	37,317	+0.00(+0.00%)
Jun 17, 2004	13.65	13.65	13.00	13.02	7,596	-0.10(-0.74%)
Jun 16, 2004	13.12	13.27	12.98	13.12	8,929	-0.01(-0.06%)
Jun 15, 2004	13.01	13.27	13.00	13.12	22,124	+0.12(+0.92%)
Jun 14, 2004	13.57	13.57	12.91	13.00	29,454	-0.51(-3.78%)
Jun 10, 2004	13.82	13.82	13.42	13.51	23,057	+0.08(+0.62%)
Jun 09, 2004	13.72	13.73	13.39	13.43	9,995	-0.15(-1.11%)
Jun 08, 2004	13.71	13.71	13.51	13.58	137,676	-0.22(-1.58%)
Jun 07, 2004	13.50	13.82	13.47	13.80	7,730	+0.56(+4.19%)
Jun 04, 2004	13.51	13.51	13.21	13.24	5,331	+0.04(+0.28%)
Jun 03, 2004	13.30	13.32	13.21	13.21	7,063	-0.30(-2.22%)
Jun 02, 2004	13.51	13.51	13.32	13.51	4,398	+0.01(+0.06%)
Jun 01, 2004	13.45	13.51	13.13	13.50	3,198	+0.26(+1.98%)
May 28, 2004	13.44	13.48	13.13	13.24	7,197	-0.23(-1.73%)
May 27, 2004	13.50	13.50	13.24	13.47	7,863	+0.03(+0.22%)
May 26, 2004	13.43	13.45	13.39	13.44	3,731	+0.01(+0.06%)
May 25, 2004	13.15	13.51	13.00	13.43	19,458	+0.19(+1.42%)
May 24, 2004	12.79	13.24	12.62	13.24	8,663	+0.56(+4.44%)
May 21, 2004	12.67	12.76	12.61	12.68	15,060	+0.01(+0.12%)
May 20, 2004	12.61	12.68	12.57	12.67	27,721	+0.06(+0.48%)
May 19, 2004	12.76	12.85	12.59	12.61	16,926	-0.14(-1.12%)
May 18, 2004	12.76	12.76	12.64	12.75	10,395	+0.18(+1.43%)
May 17, 2004	12.76	12.94	12.57	12.57	26,389	-0.41(-3.18%)
May 14, 2004	13.28	13.28	12.72	12.98	56,776	+0.00(+0.00%)
May 13, 2004	13.26	13.30	12.85	12.98	31,187	-0.25(-1.87%)
May 12, 2004	12.97	13.40	12.57	13.23	48,779	+0.20(+1.50%)
May 11, 2004	13.06	13.30	12.94	13.03	13,860	+0.09(+0.70%)
May 10, 2004	13.16	13.30	12.84	12.94	12,528	+0.17(+1.29%)
May 07, 2004	13.33	13.50	12.76	12.78	16,259	-0.29(-2.18%)
May 06, 2004	13.28	13.30	12.91	13.06	8,129	-0.23(-1.75%)
May 05, 2004	13.54	13.54	13.29	13.30	1,865	-0.01(-0.06%)
May 04, 2004	13.36	13.58	13.24	13.30	37,051	+0.05(+0.40%)
May 03, 2004	13.76	13.76	12.83	13.25	15,193	+0.39(+3.03%)
Apr 30, 2004	12.95	13.14	12.86	12.86	9,729	-0.08(-0.64%)
Apr 29, 2004	13.62	13.62	12.83	12.94	9,062	-0.26(-1.99%)
Apr 28, 2004	13.69	13.69	13.21	13.21	9,462	-0.49(-3.56%)
Apr 27, 2004	13.64	13.69	13.37	13.69	6,930	+0.02(+0.11%)
Apr 26, 2004	13.81	13.99	13.45	13.68	14,527	+0.03(+0.22%)
Apr 23, 2004	13.46	13.67	13.36	13.65	4,531	+0.06(+0.44%)
Apr 22, 2004	13.66	13.88	13.48	13.59	10,928	+0.43(+3.25%)
Apr 21, 2004	12.80	13.26	12.64	13.16	5,864	+0.31(+2.39%)
Apr 20, 2004	13.69	13.73	12.85	12.85	8,129	-0.56(-4.19%)
Apr 19, 2004	13.51	13.67	13.06	13.42	6,264	-0.11(-0.83%)
Apr 16, 2004	13.06	13.73	13.06	13.53	10,528	+0.47(+3.56%)
Apr 15, 2004	13.54	13.66	13.03	13.06	7,596	-0.26(-1.92%)
Apr 14, 2004	13.33	13.46	13.31	13.32	8,396	-0.01(-0.06%)
Apr 13, 2004	13.50	13.71	13.32	13.33	6,797	-0.39(-2.84%)
Apr 12, 2004	13.73	13.81	13.66	13.72	14,127	+0.07(+0.50%)
Apr 08, 2004	13.81	14.01	13.65	13.65	9,462	-0.15(-1.09%)
Apr 07, 2004	13.81	13.88	13.77	13.80	17,992	-0.01(-0.05%)
Apr 06, 2004	13.81	14.22	13.81	13.81	5,331	-0.41(-2.90%)
Apr 05, 2004	14.08	14.22	13.87	14.22	1,066	+0.00(+0.00%)
Apr 02, 2004	14.25	14.25	14.09	14.22	3,731	+0.35(+2.54%)

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.