Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.77	12.85	12.70	12.85	53,165	+0.09(+0.67%)
Jun 29, 2004	12.68	12.80	12.68	12.77	117,867	-0.02(-0.19%)
Jun 28, 2004	12.96	12.97	12.75	12.79	161,503	-0.11(-0.88%)
Jun 25, 2004	12.98	13.01	12.90	12.90	89,278	-0.10(-0.74%)
Jun 24, 2004	13.05	13.05	12.99	13.00	185,076	-0.04(-0.29%)
Jun 23, 2004	12.83	13.05	12.83	13.04	267,332	+0.17(+1.30%)
Jun 22, 2004	12.81	12.89	12.76	12.87	127,396	+0.06(+0.47%)
Jun 21, 2004	12.90	12.92	12.81	12.81	151,471	-0.11(-0.85%)
Jun 18, 2004	12.92	12.95	12.88	12.92	164,512	+0.10(+0.75%)
Jun 17, 2004	12.76	12.87	12.74	12.82	198,117	+0.09(+0.70%)
Jun 16, 2004	12.66	12.75	12.66	12.73	424,823	+0.18(+1.40%)
Jun 15, 2004	12.51	12.57	12.48	12.56	72,726	+0.19(+1.50%)
Jun 14, 2004	12.34	12.41	12.33	12.37	156,487	-0.14(-1.15%)
Jun 10, 2004	12.42	12.53	12.42	12.52	64,701	+0.15(+1.24%)
Jun 09, 2004	12.43	12.44	12.30	12.36	197,114	-0.11(-0.88%)
Jun 08, 2004	12.54	12.61	12.45	12.47	182,568	-0.14(-1.08%)
Jun 07, 2004	12.40	12.61	12.40	12.61	118,870	+0.23(+1.84%)
Jun 04, 2004	12.39	12.43	12.31	12.38	122,381	-0.03(-0.22%)
Jun 03, 2004	12.52	12.54	12.41	12.41	97,303	-0.10(-0.80%)
Jun 02, 2004	12.54	12.59	12.48	12.51	79,246	+0.05(+0.38%)
Jun 01, 2004	12.40	12.49	12.40	12.46	62,193	+0.16(+1.31%)
May 28, 2004	12.34	12.37	12.28	12.30	146,957	-0.08(-0.64%)
May 27, 2004	12.50	12.50	12.32	12.38	140,939	-0.03(-0.27%)
May 26, 2004	12.53	12.54	12.38	12.41	127,898	-0.08(-0.67%)
May 25, 2004	12.36	12.50	12.36	12.50	165,515	+0.26(+2.12%)
May 24, 2004	12.05	12.25	12.04	12.24	114,857	+0.18(+1.52%)
May 21, 2004	12.08	12.17	11.96	12.05	88,274	+0.03(+0.22%)
May 20, 2004	12.04	12.14	12.03	12.03	278,367	-0.05(-0.40%)
May 19, 2004	12.07	12.24	12.03	12.08	272,849	+0.02(+0.18%)
May 18, 2004	12.14	12.14	11.97	12.05	135,923	-0.14(-1.18%)
May 17, 2004	12.24	12.27	12.17	12.20	240,749	-0.05(-0.42%)
May 14, 2004	12.21	12.31	12.15	12.25	223,696	+0.11(+0.94%)
May 13, 2004	12.15	12.17	12.08	12.14	206,643	-0.02(-0.13%)
May 12, 2004	12.03	12.16	12.01	12.15	229,213	+0.08(+0.68%)
May 11, 2004	11.97	12.07	11.93	12.07	266,329	+0.18(+1.54%)
May 10, 2004	11.96	12.01	11.83	11.89	182,067	-0.41(-3.37%)
May 07, 2004	12.44	12.46	12.23	12.30	541,185	-0.24(-1.92%)
May 06, 2004	12.63	12.63	12.45	12.54	193,603	-0.04(-0.32%)
May 05, 2004	12.51	12.59	12.42	12.58	422,817	+0.12(+0.94%)
May 04, 2004	12.52	12.53	12.41	12.47	465,449	+0.08(+0.63%)
May 03, 2004	12.24	12.39	12.23	12.39	207,145	+0.12(+1.01%)
Apr 30, 2004	12.18	12.31	12.18	12.26	291,407	+0.19(+1.55%)
Apr 29, 2004	12.41	12.41	12.04	12.08	191,596	-0.36(-2.93%)
Apr 28, 2004	12.56	12.60	12.44	12.44	343,570	-0.19(-1.48%)
Apr 27, 2004	12.46	12.66	12.44	12.63	235,232	+0.13(+1.04%)
Apr 26, 2004	12.50	12.54	12.45	12.50	358,115	+0.08(+0.66%)
Apr 23, 2004	12.40	12.46	12.38	12.42	158,493	-0.11(-0.88%)
Apr 22, 2004	12.20	12.53	12.20	12.53	221,690	+0.32(+2.58%)
Apr 21, 2004	12.24	12.32	12.16	12.21	942,435	-0.09(-0.70%)
Apr 20, 2004	12.52	12.52	12.27	12.30	372,660	-0.24(-1.92%)
Apr 19, 2004	12.60	12.62	12.51	12.54	250,279	-0.09(-0.69%)
Apr 16, 2004	12.57	12.69	12.54	12.63	750,337	+0.10(+0.78%)
Apr 15, 2004	12.47	12.53	12.39	12.53	1,833,711	+0.16(+1.31%)
Apr 14, 2004	12.35	12.43	12.32	12.37	1,110,960	-0.09(-0.75%)
Apr 13, 2004	12.62	12.63	12.44	12.46	438,867	-0.12(-0.98%)
Apr 12, 2004	12.48	12.60	12.46	12.58	287,395	+0.18(+1.43%)
Apr 08, 2004	12.36	12.44	12.36	12.41	296,423	+0.13(+1.06%)
Apr 07, 2004	12.34	12.34	12.23	12.28	393,726	-0.03(-0.26%)
Apr 06, 2004	12.37	12.40	12.29	12.31	1,262,432	+0.04(+0.36%)
Apr 05, 2004	12.29	12.30	12.22	12.27	167,020	-0.02(-0.19%)
Apr 02, 2004	12.19	12.29	12.18	12.29	611,906	+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.