Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.72	11.72	11.71	11.71	2,790	-0.02(-0.20%)
Jun 29, 2004	11.74	11.74	11.72	11.74	4,464	+0.01(+0.06%)
Jun 28, 2004	11.71	11.73	11.71	11.73	3,348	+0.08(+0.69%)
Jun 25, 2004	11.51	11.75	11.51	11.65	8,370	+0.12(+1.01%)
Jun 24, 2004	11.54	11.65	11.51	11.53	16,183	-0.01(-0.08%)
Jun 23, 2004	11.48	11.55	11.48	11.54	6,696	+0.02(+0.14%)
Jun 22, 2004	11.50	11.55	11.50	11.52	3,906	+0.01(+0.09%)
Jun 21, 2004	11.54	11.54	11.51	11.51	1,116	-0.02(-0.16%)
Jun 18, 2004	11.48	11.53	11.48	11.53	3,906	+0.08(+0.70%)
Jun 17, 2004	11.41	11.54	11.41	11.45	111,608	-0.30(-2.59%)
Jun 16, 2004	11.75	11.78	11.75	11.76	6,138	+0.04(+0.38%)
Jun 15, 2004	11.49	11.74	11.49	11.71	42,411	+0.24(+2.11%)
Jun 14, 2004	11.47	11.54	11.47	11.47	16,741	-0.05(-0.47%)
Jun 10, 2004	11.45	11.56	11.45	11.52	7,812	+0.11(+0.93%)
Jun 09, 2004	11.31	11.42	11.31	11.42	9,486	+0.07(+0.65%)
Jun 08, 2004	11.34	11.34	11.34	11.34	3,348	+0.04(+0.32%)
Jun 07, 2004	11.35	11.38	11.31	11.31	11,718	-0.02(-0.17%)
Jun 04, 2004	11.36	11.36	11.33	11.33	8,370	-0.03(-0.30%)
Jun 03, 2004	11.35	11.36	11.33	11.36	6,138	-0.01(-0.08%)
Jun 02, 2004	11.31	11.37	11.31	11.37	7,254	+0.04(+0.40%)
Jun 01, 2004	11.22	11.33	11.22	11.33	20,089	+0.13(+1.17%)
May 28, 2004	11.04	11.22	11.02	11.19	12,834	+0.18(+1.63%)
May 27, 2004	11.02	11.04	10.98	11.02	8,370	-0.03(-0.29%)
May 26, 2004	11.02	11.07	10.97	11.05	16,183	-0.02(-0.16%)
May 25, 2004	11.06	11.07	11.02	11.07	10,044	+0.02(+0.16%)
May 24, 2004	11.07	11.11	11.02	11.05	8,370	-0.06(-0.55%)
May 21, 2004	11.06	11.11	11.05	11.11	11,718	+0.09(+0.80%)
May 20, 2004	11.09	11.11	10.95	11.02	41,853	-0.09(-0.81%)
May 19, 2004	11.18	11.18	11.11	11.11	17,299	-0.05(-0.48%)
May 18, 2004	11.23	11.23	11.15	11.16	6,138	-0.09(-0.80%)
May 17, 2004	11.24	11.25	11.20	11.25	4,464	-0.03(-0.30%)
May 14, 2004	11.09	11.32	11.09	11.29	23,437	+0.18(+1.60%)
May 13, 2004	11.11	11.11	10.93	11.11	19,531	+0.00(+0.00%)
May 12, 2004	11.20	11.20	11.11	11.11	16,741	-0.17(-1.51%)
May 11, 2004	11.29	11.33	11.28	11.28	13,951	+0.08(+0.74%)
May 10, 2004	11.44	11.44	11.15	11.20	32,366	-0.25(-2.21%)
May 07, 2004	11.33	11.45	11.31	11.45	5,022	+0.12(+1.03%)
May 06, 2004	11.44	11.44	11.33	11.33	8,928	-0.13(-1.17%)
May 05, 2004	11.24	11.47	11.16	11.47	26,786	+0.22(+1.98%)
May 04, 2004	11.38	11.38	11.17	11.25	32,366	-0.18(-1.55%)
May 03, 2004	11.31	11.42	11.07	11.42	59,152	+0.08(+0.71%)
Apr 30, 2004	11.83	11.83	11.20	11.34	69,755	-0.48(-4.09%)
Apr 29, 2004	12.05	12.05	11.83	11.83	22,321	-0.27(-2.22%)
Apr 28, 2004	12.05	12.10	12.05	12.10	3,348	-0.02(-0.15%)
Apr 27, 2004	12.19	12.19	12.11	12.11	9,486	-0.08(-0.66%)
Apr 26, 2004	12.18	12.28	12.14	12.19	17,299	-0.02(-0.15%)
Apr 23, 2004	12.15	12.21	12.15	12.21	3,348	+0.04(+0.29%)
Apr 22, 2004	12.19	12.21	12.18	12.18	25,111	+0.08(+0.67%)
Apr 21, 2004	12.24	12.24	12.10	12.10	8,928	-0.09(-0.74%)
Apr 20, 2004	12.28	12.28	12.19	12.19	35,714	-0.10(-0.80%)
Apr 19, 2004	12.19	12.28	12.14	12.28	49,665	+0.19(+1.57%)
Apr 16, 2004	12.04	12.11	12.04	12.09	35,156	+0.09(+0.73%)
Apr 15, 2004	12.08	12.08	12.01	12.01	11,160	-0.07(-0.59%)
Apr 14, 2004	12.19	12.19	12.05	12.08	33,482	-0.08(-0.65%)
Apr 13, 2004	12.01	12.16	11.96	12.16	44,085	+0.20(+1.63%)
Apr 12, 2004	11.90	12.05	11.90	11.96	64,732	+0.11(+0.91%)
Apr 08, 2004	11.91	11.94	11.85	11.85	31,808	-0.04(-0.33%)
Apr 07, 2004	11.79	11.90	11.77	11.89	16,741	+0.11(+0.94%)
Apr 06, 2004	11.65	11.83	11.65	11.78	35,714	+0.15(+1.26%)
Apr 05, 2004	11.48	11.65	11.48	11.64	37,388	+0.17(+1.45%)
Apr 02, 2004	11.38	11.51	11.35	11.47	27,902	+0.10(+0.87%)

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.