Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.76	12.85	12.70	12.85	53,179	+0.09(+0.67%)
Jun 29, 2004	12.67	12.79	12.67	12.76	117,897	-0.02(-0.19%)
Jun 28, 2004	12.96	12.97	12.75	12.79	161,545	-0.11(-0.88%)
Jun 25, 2004	12.97	13.01	12.90	12.90	89,301	-0.10(-0.74%)
Jun 24, 2004	13.05	13.05	12.99	13.00	185,124	-0.04(-0.29%)
Jun 23, 2004	12.82	13.05	12.82	13.03	267,402	+0.17(+1.30%)
Jun 22, 2004	12.81	12.88	12.76	12.87	127,430	+0.06(+0.47%)
Jun 21, 2004	12.89	12.91	12.81	12.81	151,511	-0.11(-0.85%)
Jun 18, 2004	12.91	12.94	12.87	12.92	164,555	+0.10(+0.75%)
Jun 17, 2004	12.76	12.86	12.74	12.82	198,168	+0.09(+0.70%)
Jun 16, 2004	12.66	12.75	12.65	12.73	424,934	+0.18(+1.40%)
Jun 15, 2004	12.51	12.57	12.48	12.56	72,745	+0.19(+1.50%)
Jun 14, 2004	12.34	12.41	12.33	12.37	156,528	-0.14(-1.15%)
Jun 10, 2004	12.42	12.53	12.42	12.51	64,718	+0.15(+1.24%)
Jun 09, 2004	12.43	12.44	12.30	12.36	197,165	-0.11(-0.88%)
Jun 08, 2004	12.53	12.61	12.45	12.47	182,616	-0.14(-1.07%)
Jun 07, 2004	12.40	12.61	12.40	12.61	118,901	+0.23(+1.84%)
Jun 04, 2004	12.38	12.43	12.31	12.38	122,413	-0.03(-0.22%)
Jun 03, 2004	12.52	12.54	12.41	12.41	97,328	-0.10(-0.80%)
Jun 02, 2004	12.54	12.59	12.48	12.51	79,267	+0.05(+0.38%)
Jun 01, 2004	12.39	12.48	12.39	12.46	62,209	+0.16(+1.31%)
May 28, 2004	12.34	12.37	12.27	12.30	146,996	-0.08(-0.64%)
May 27, 2004	12.49	12.49	12.31	12.38	140,975	-0.03(-0.27%)
May 26, 2004	12.53	12.54	12.38	12.41	127,931	-0.08(-0.67%)
May 25, 2004	12.36	12.49	12.36	12.49	165,558	+0.26(+2.12%)
May 24, 2004	12.05	12.25	12.04	12.23	114,887	+0.18(+1.52%)
May 21, 2004	12.08	12.17	11.96	12.05	88,297	+0.03(+0.22%)
May 20, 2004	12.04	12.14	12.03	12.03	278,439	-0.05(-0.40%)
May 19, 2004	12.07	12.23	12.03	12.07	272,921	+0.02(+0.18%)
May 18, 2004	12.14	12.14	11.97	12.05	135,958	-0.14(-1.18%)
May 17, 2004	12.24	12.26	12.17	12.19	240,812	-0.05(-0.42%)
May 14, 2004	12.21	12.31	12.14	12.25	223,755	+0.11(+0.94%)
May 13, 2004	12.15	12.17	12.08	12.13	206,697	-0.02(-0.13%)
May 12, 2004	12.02	12.16	12.01	12.15	229,273	+0.08(+0.68%)
May 11, 2004	11.96	12.07	11.93	12.07	266,399	+0.18(+1.54%)
May 10, 2004	11.96	12.01	11.82	11.88	182,114	-0.41(-3.37%)
May 07, 2004	12.44	12.46	12.22	12.30	541,326	-0.24(-1.92%)
May 06, 2004	12.63	12.63	12.44	12.54	193,653	-0.04(-0.32%)
May 05, 2004	12.51	12.59	12.41	12.58	422,927	+0.12(+0.94%)
May 04, 2004	12.52	12.53	12.41	12.46	465,571	+0.08(+0.63%)
May 03, 2004	12.24	12.38	12.23	12.38	207,199	+0.12(+1.01%)
Apr 30, 2004	12.17	12.31	12.17	12.26	291,483	+0.19(+1.55%)
Apr 29, 2004	12.41	12.41	12.04	12.07	191,646	-0.36(-2.93%)
Apr 28, 2004	12.56	12.60	12.44	12.44	343,659	-0.19(-1.48%)
Apr 27, 2004	12.46	12.65	12.43	12.63	235,294	+0.13(+1.04%)
Apr 26, 2004	12.49	12.54	12.45	12.50	358,208	+0.08(+0.66%)
Apr 23, 2004	12.40	12.46	12.37	12.41	158,535	-0.11(-0.88%)
Apr 22, 2004	12.20	12.53	12.19	12.52	221,748	+0.31(+2.58%)
Apr 21, 2004	12.24	12.32	12.15	12.21	942,681	-0.09(-0.70%)
Apr 20, 2004	12.51	12.51	12.27	12.29	372,757	-0.24(-1.92%)
Apr 19, 2004	12.60	12.62	12.51	12.54	250,344	-0.09(-0.69%)
Apr 16, 2004	12.57	12.69	12.54	12.62	750,532	+0.10(+0.78%)
Apr 15, 2004	12.47	12.53	12.39	12.53	1,834,189	+0.16(+1.31%)
Apr 14, 2004	12.35	12.42	12.32	12.36	1,111,250	-0.09(-0.75%)
Apr 13, 2004	12.62	12.63	12.44	12.46	438,981	-0.12(-0.98%)
Apr 12, 2004	12.47	12.60	12.46	12.58	287,470	+0.18(+1.43%)
Apr 08, 2004	12.35	12.44	12.35	12.40	296,500	+0.13(+1.06%)
Apr 07, 2004	12.33	12.34	12.22	12.27	393,829	-0.03(-0.26%)
Apr 06, 2004	12.37	12.40	12.29	12.31	1,262,761	+0.04(+0.36%)
Apr 05, 2004	12.29	12.30	12.22	12.26	167,063	-0.02(-0.19%)
Apr 02, 2004	12.18	12.29	12.18	12.29	612,065	+0.20(+1.63%)

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.