Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.70	12.83	12.49	12.83	375,181	+0.10(+0.79%)
Jun 29, 2004	12.52	12.82	12.52	12.72	157,255	+0.18(+1.41%)
Jun 28, 2004	12.54	12.56	12.47	12.55	264,034	+0.01(+0.08%)
Jun 25, 2004	12.36	12.54	12.31	12.54	329,557	+0.16(+1.33%)
Jun 24, 2004	12.42	12.42	12.33	12.37	219,624	-0.06(-0.46%)
Jun 23, 2004	12.21	12.43	12.19	12.43	161,138	+0.18(+1.48%)
Jun 22, 2004	12.18	12.25	12.02	12.25	153,372	+0.07(+0.56%)
Jun 21, 2004	12.22	12.23	12.16	12.18	130,318	-0.11(-0.91%)
Jun 18, 2004	12.00	12.33	12.00	12.29	138,812	+0.26(+2.16%)
Jun 17, 2004	12.05	12.12	11.90	12.03	244,620	-0.05(-0.38%)
Jun 16, 2004	12.04	12.09	12.00	12.08	195,356	-0.07(-0.56%)
Jun 15, 2004	12.10	12.24	12.09	12.15	204,820	+0.08(+0.70%)
Jun 14, 2004	12.30	12.30	12.05	12.06	177,155	-0.32(-2.56%)
Jun 10, 2004	12.20	12.41	12.20	12.38	141,724	+0.18(+1.45%)
Jun 09, 2004	12.35	12.41	12.19	12.20	238,553	-0.18(-1.46%)
Jun 08, 2004	12.27	12.40	12.23	12.38	140,511	+0.07(+0.57%)
Jun 07, 2004	12.14	12.32	12.14	12.31	157,741	+0.16(+1.36%)
Jun 04, 2004	12.01	12.20	12.01	12.15	132,745	+0.18(+1.48%)
Jun 03, 2004	12.16	12.16	11.96	11.97	104,837	-0.18(-1.51%)
Jun 02, 2004	12.22	12.27	12.14	12.15	206,276	-0.08(-0.67%)
Jun 01, 2004	12.06	12.29	12.03	12.24	252,143	+0.14(+1.19%)
May 28, 2004	11.87	12.11	11.85	12.09	283,206	+0.19(+1.59%)
May 27, 2004	11.82	11.94	11.80	11.90	242,678	+0.13(+1.10%)
May 26, 2004	11.66	11.78	11.62	11.77	273,013	+0.13(+1.13%)
May 25, 2004	11.56	11.68	11.55	11.64	242,678	+0.04(+0.36%)
May 24, 2004	11.64	11.76	11.52	11.60	240,494	+0.00(+0.02%)
May 21, 2004	11.63	11.79	11.55	11.60	210,645	-0.01(-0.11%)
May 20, 2004	11.58	11.64	11.54	11.61	152,159	+0.02(+0.14%)
May 19, 2004	11.50	11.78	11.50	11.59	292,670	+0.15(+1.28%)
May 18, 2004	11.40	11.46	11.39	11.45	324,946	+0.06(+0.56%)
May 17, 2004	11.41	11.47	11.30	11.38	437,307	-0.03(-0.25%)
May 14, 2004	11.49	11.56	11.40	11.41	275,925	-0.09(-0.81%)
May 13, 2004	11.49	11.58	11.45	11.50	178,126	-0.05(-0.39%)
May 12, 2004	11.64	11.64	11.39	11.55	345,817	-0.12(-1.04%)
May 11, 2004	11.59	11.69	11.52	11.67	192,201	+0.10(+0.89%)
May 10, 2004	11.72	11.72	11.34	11.57	471,767	-0.20(-1.68%)
May 07, 2004	12.13	12.14	11.77	11.77	184,193	-0.40(-3.32%)
May 06, 2004	12.23	12.23	12.03	12.17	168,176	-0.10(-0.81%)
May 05, 2004	12.18	12.34	12.17	12.27	123,280	+0.10(+0.85%)
May 04, 2004	12.39	12.39	12.10	12.17	401,390	-0.27(-2.15%)
May 03, 2004	12.19	12.43	12.14	12.43	303,591	+0.23(+1.86%)
Apr 30, 2004	12.36	12.38	12.09	12.21	274,955	-0.18(-1.41%)
Apr 29, 2004	12.39	12.49	12.24	12.38	379,064	-0.03(-0.23%)
Apr 28, 2004	12.56	12.56	12.36	12.41	243,892	-0.14(-1.15%)
Apr 27, 2004	12.71	12.77	12.53	12.56	231,758	-0.15(-1.20%)
Apr 26, 2004	12.60	12.76	12.58	12.71	275,197	+0.14(+1.10%)
Apr 23, 2004	12.84	12.85	12.52	12.57	415,951	-0.23(-1.80%)
Apr 22, 2004	12.82	12.86	12.69	12.80	509,868	-0.06(-0.43%)
Apr 21, 2004	12.63	12.93	12.53	12.86	345,089	+0.27(+2.11%)
Apr 20, 2004	13.13	13.19	12.59	12.59	473,223	-0.59(-4.50%)
Apr 19, 2004	12.93	13.25	12.87	13.18	539,232	+0.29(+2.27%)
Apr 16, 2004	12.96	13.00	12.75	12.89	699,885	-0.11(-0.87%)
Apr 15, 2004	12.57	13.20	12.35	13.00	1,922,015	+0.98(+8.14%)
Apr 14, 2004	11.96	12.09	11.87	12.03	467,156	+0.03(+0.26%)
Apr 13, 2004	12.13	12.13	11.89	12.00	282,478	-0.08(-0.70%)
Apr 12, 2004	11.94	12.13	11.94	12.08	290,001	+0.09(+0.79%)
Apr 08, 2004	12.03	12.07	11.89	11.98	239,281	-0.00(-0.03%)
Apr 07, 2004	11.99	12.07	11.85	11.99	349,214	+0.01(+0.07%)
Apr 06, 2004	12.00	12.00	11.94	11.98	239,766	-0.03(-0.26%)
Apr 05, 2004	11.89	12.02	11.50	12.01	195,599	+0.11(+0.94%)
Apr 02, 2004	11.97	12.01	11.83	11.90	404,302	+0.01(+0.12%)

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.