Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.25	11.30	11.19	11.30	292,090	+0.05(+0.46%)
Jun 29, 2004	11.13	11.29	11.13	11.25	208,437	+0.01(+0.06%)
Jun 28, 2004	11.19	11.27	11.16	11.25	156,791	+0.09(+0.81%)
Jun 25, 2004	11.22	11.23	11.10	11.16	235,496	-0.04(-0.35%)
Jun 24, 2004	11.12	11.25	11.09	11.19	160,812	+0.07(+0.64%)
Jun 23, 2004	11.09	11.12	11.00	11.12	139,164	+0.03(+0.29%)
Jun 22, 2004	10.99	11.12	10.97	11.09	206,581	+0.05(+0.41%)
Jun 21, 2004	10.99	11.12	10.93	11.05	126,948	+0.01(+0.12%)
Jun 18, 2004	11.10	11.18	11.03	11.03	213,694	-0.07(-0.64%)
Jun 17, 2004	11.09	11.12	10.94	11.10	138,545	+0.01(+0.12%)
Jun 16, 2004	11.19	11.19	11.03	11.09	268,123	+0.06(+0.53%)
Jun 15, 2004	10.80	11.08	10.77	11.03	393,835	+0.30(+2.77%)
Jun 14, 2004	10.88	10.94	10.74	10.74	233,950	-0.28(-2.58%)
Jun 10, 2004	10.84	11.03	10.84	11.02	283,276	+0.12(+1.07%)
Jun 09, 2004	11.14	11.16	10.80	10.90	225,136	-0.20(-1.80%)
Jun 08, 2004	11.07	11.14	11.06	11.10	170,089	+0.03(+0.29%)
Jun 07, 2004	11.05	11.07	10.99	11.07	215,240	+0.07(+0.65%)
Jun 04, 2004	10.80	11.08	10.80	11.00	315,593	+0.27(+2.47%)
Jun 03, 2004	10.98	10.98	10.74	10.74	218,178	-0.25(-2.24%)
Jun 02, 2004	10.99	11.14	10.96	10.98	304,769	+0.05(+0.47%)
Jun 01, 2004	10.93	10.93	10.80	10.93	312,192	-0.02(-0.18%)
May 28, 2004	10.96	10.98	10.90	10.95	240,445	-0.01(-0.12%)
May 27, 2004	10.96	10.99	10.88	10.96	220,188	+0.00(+0.00%)
May 26, 2004	10.99	10.99	10.88	10.96	434,656	+0.01(+0.06%)
May 25, 2004	10.92	10.99	10.79	10.96	348,220	+0.04(+0.36%)
May 24, 2004	10.88	10.95	10.84	10.92	160,657	+0.06(+0.54%)
May 21, 2004	10.92	11.00	10.82	10.86	185,088	-0.05(-0.47%)
May 20, 2004	10.70	10.94	10.68	10.91	245,083	+0.21(+2.00%)
May 19, 2004	10.86	10.99	10.67	10.70	315,439	-0.13(-1.19%)
May 18, 2004	10.66	10.83	10.63	10.83	298,430	+0.16(+1.52%)
May 17, 2004	10.93	10.93	10.64	10.66	383,011	-0.27(-2.48%)
May 14, 2004	10.83	11.08	10.70	10.94	518,619	+0.11(+1.02%)
May 13, 2004	10.92	10.94	10.70	10.83	272,298	-0.10(-0.89%)
May 12, 2004	10.67	10.92	10.51	10.92	544,905	+0.22(+2.05%)
May 11, 2004	10.35	10.70	10.28	10.70	562,687	+0.39(+3.83%)
May 10, 2004	9.843	10.34	9.830	10.31	914,618	+0.45(+4.52%)
May 07, 2004	9.959	10.13	9.778	9.862	471,457	-0.16(-1.55%)
May 06, 2004	9.882	10.10	9.733	10.02	994,715	+0.27(+2.72%)
May 05, 2004	9.830	9.856	9.649	9.752	290,544	+0.00(+0.00%)
May 04, 2004	9.908	10.02	9.675	9.752	1,115,479	-0.14(-1.37%)
May 03, 2004	10.08	10.10	9.850	9.888	386,567	-0.21(-2.05%)
Apr 30, 2004	10.27	10.27	9.972	10.10	306,316	-0.14(-1.39%)
Apr 29, 2004	10.21	10.32	10.09	10.24	263,948	+0.06(+0.64%)
Apr 28, 2004	10.28	10.28	9.992	10.17	244,929	-0.11(-1.07%)
Apr 27, 2004	10.25	10.35	10.22	10.28	203,953	+0.03(+0.25%)
Apr 26, 2004	10.23	10.41	10.19	10.26	469,138	+0.03(+0.25%)
Apr 23, 2004	10.23	10.23	10.12	10.23	201,788	+0.03(+0.32%)
Apr 22, 2004	10.19	10.33	10.16	10.20	220,343	+0.06(+0.64%)
Apr 21, 2004	10.06	10.19	9.998	10.13	125,402	+0.14(+1.36%)
Apr 20, 2004	10.13	10.28	9.992	9.998	446,717	-0.11(-1.09%)
Apr 19, 2004	10.18	10.18	10.08	10.11	224,363	-0.07(-0.70%)
Apr 16, 2004	10.01	10.21	9.992	10.18	288,224	+0.17(+1.75%)
Apr 15, 2004	10.08	10.17	9.882	10.00	983,273	-0.05(-0.45%)
Apr 14, 2004	10.17	10.35	9.959	10.05	143,957	-0.12(-1.21%)
Apr 13, 2004	10.47	10.48	10.15	10.17	913,845	-0.24(-2.30%)
Apr 12, 2004	10.35	10.51	10.35	10.41	136,844	+0.10(+1.00%)
Apr 08, 2004	10.38	10.48	10.23	10.31	202,406	-0.07(-0.68%)
Apr 07, 2004	10.28	10.42	10.15	10.38	100,507	+0.10(+1.01%)
Apr 06, 2004	10.41	10.45	10.23	10.28	161,121	-0.17(-1.61%)
Apr 05, 2004	10.43	10.50	10.29	10.44	67,262	+0.01(+0.12%)
Apr 02, 2004	10.33	10.48	10.31	10.43	171,481	+0.15(+1.45%)

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.