Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.70	11.74	11.62	11.70	1,545,357	+0.03(+0.26%)
Jun 29, 2004	11.61	11.69	11.61	11.67	1,311,903	+0.06(+0.50%)
Jun 28, 2004	11.73	11.74	11.59	11.62	1,927,813	-0.05(-0.39%)
Jun 25, 2004	11.74	11.78	11.66	11.66	1,064,859	-0.09(-0.74%)
Jun 24, 2004	11.76	11.79	11.71	11.75	1,539,533	-0.05(-0.40%)
Jun 23, 2004	11.70	11.80	11.64	11.80	2,417,047	+0.11(+0.97%)
Jun 22, 2004	11.63	11.68	11.56	11.68	444,581	+0.04(+0.35%)
Jun 21, 2004	11.72	11.72	11.62	11.64	1,308,506	-0.05(-0.39%)
Jun 18, 2004	11.64	11.73	11.63	11.69	416,431	+0.03(+0.23%)
Jun 17, 2004	11.68	11.69	11.61	11.66	371,293	-0.05(-0.39%)
Jun 16, 2004	11.72	11.73	11.66	11.70	1,781,723	-0.00(-0.04%)
Jun 15, 2004	11.72	11.75	11.66	11.71	496,999	+0.09(+0.76%)
Jun 14, 2004	11.69	11.69	11.57	11.62	1,383,250	-0.08(-0.70%)
Jun 10, 2004	11.71	11.72	11.66	11.70	426,623	+0.05(+0.39%)
Jun 09, 2004	11.75	11.77	11.66	11.66	1,549,240	-0.12(-0.98%)
Jun 08, 2004	11.72	11.78	11.70	11.77	727,540	+0.04(+0.33%)
Jun 07, 2004	11.64	11.76	11.62	11.73	2,646,133	+0.16(+1.42%)
Jun 04, 2004	11.64	11.65	11.55	11.57	1,582,729	+0.07(+0.57%)
Jun 03, 2004	11.58	11.61	11.50	11.50	1,458,479	-0.09(-0.75%)
Jun 02, 2004	11.59	11.62	11.51	11.59	402,355	+0.05(+0.43%)
Jun 01, 2004	11.48	11.57	11.46	11.54	1,726,878	-0.02(-0.21%)
May 28, 2004	11.59	11.59	11.52	11.56	412,062	-0.01(-0.09%)
May 27, 2004	11.46	11.58	11.45	11.58	761,030	+0.13(+1.13%)
May 26, 2004	11.44	11.48	11.40	11.45	1,854,040	+0.03(+0.25%)
May 25, 2004	11.25	11.44	11.20	11.42	1,668,636	+0.15(+1.33%)
May 24, 2004	11.34	11.36	11.22	11.27	1,701,154	-0.01(-0.07%)
May 21, 2004	11.28	11.33	11.21	11.27	439,727	+0.03(+0.27%)
May 20, 2004	11.24	11.27	11.17	11.24	2,327,257	+0.02(+0.20%)
May 19, 2004	11.39	11.42	11.22	11.22	2,356,863	-0.07(-0.66%)
May 18, 2004	11.29	11.31	11.24	11.29	980,894	+0.10(+0.86%)
May 17, 2004	11.13	11.27	11.13	11.20	575,626	-0.09(-0.82%)
May 14, 2004	11.35	11.38	11.25	11.29	437,301	-0.03(-0.27%)
May 13, 2004	11.34	11.39	11.28	11.32	442,154	-0.04(-0.36%)
May 12, 2004	11.33	11.37	11.14	11.36	609,600	+0.03(+0.27%)
May 11, 2004	11.36	11.39	11.31	11.33	786,753	+0.03(+0.25%)
May 10, 2004	11.32	11.37	11.23	11.30	2,418,988	-0.08(-0.71%)
May 07, 2004	11.46	11.53	11.38	11.38	3,770,691	-0.09(-0.81%)
May 06, 2004	11.44	11.50	11.38	11.48	1,406,061	-0.06(-0.48%)
May 05, 2004	11.49	11.56	11.47	11.53	976,040	+0.09(+0.83%)
May 04, 2004	11.49	11.58	11.40	11.44	1,602,628	-0.04(-0.38%)
May 03, 2004	11.39	11.52	11.39	11.48	620,763	+0.13(+1.11%)
Apr 30, 2004	11.50	11.50	11.35	11.35	706,670	-0.11(-0.92%)
Apr 29, 2004	11.55	11.57	11.37	11.46	596,010	-0.05(-0.45%)
Apr 28, 2004	11.62	11.63	11.49	11.51	403,326	-0.17(-1.46%)
Apr 27, 2004	11.70	11.78	11.65	11.68	421,284	+0.01(+0.12%)
Apr 26, 2004	11.73	11.76	11.62	11.67	1,022,634	-0.05(-0.39%)
Apr 23, 2004	11.71	11.74	11.66	11.71	1,238,615	+0.04(+0.32%)
Apr 22, 2004	11.52	11.71	11.49	11.68	1,293,945	+0.14(+1.18%)
Apr 21, 2004	11.50	11.56	11.44	11.54	416,916	+0.06(+0.56%)
Apr 20, 2004	11.70	11.70	11.48	11.48	1,289,577	-0.20(-1.73%)
Apr 19, 2004	11.64	11.68	11.61	11.68	1,687,079	+0.02(+0.21%)
Apr 16, 2004	11.61	11.67	11.55	11.65	442,154	+0.06(+0.55%)
Apr 15, 2004	11.60	11.63	11.52	11.59	465,936	+0.00(+0.02%)
Apr 14, 2004	11.47	11.60	11.47	11.59	259,662	+0.04(+0.32%)
Apr 13, 2004	11.72	11.72	11.52	11.55	545,534	-0.13(-1.13%)
Apr 12, 2004	11.62	11.68	11.62	11.68	595,525	+0.10(+0.89%)
Apr 08, 2004	11.74	11.74	11.54	11.58	369,352	-0.05(-0.44%)
Apr 07, 2004	11.69	11.69	11.58	11.63	648,914	-0.03(-0.26%)
Apr 06, 2004	11.69	11.69	11.62	11.66	1,789,974	-0.06(-0.47%)
Apr 05, 2004	11.66	11.73	11.63	11.72	598,923	+0.08(+0.67%)
Apr 02, 2004	11.63	11.66	11.57	11.64	762,000	+0.13(+1.11%)

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.