Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.83	10.83	10.70	10.82	21,120	+0.07(+0.63%)
Jun 29, 2004	10.77	10.77	10.66	10.75	33,629	+0.09(+0.81%)
Jun 28, 2004	10.73	10.77	10.67	10.67	10,884	+0.01(+0.06%)
Jun 25, 2004	10.76	10.76	10.64	10.66	23,069	-0.10(-0.92%)
Jun 24, 2004	10.56	10.77	10.56	10.76	39,478	+0.23(+2.16%)
Jun 23, 2004	10.46	10.61	10.41	10.53	88,379	+0.16(+1.54%)
Jun 22, 2004	10.32	10.37	10.30	10.37	10,235	+0.03(+0.30%)
Jun 21, 2004	10.33	10.35	10.24	10.34	18,845	-0.06(-0.59%)
Jun 18, 2004	10.25	10.40	10.25	10.40	15,596	-0.03(-0.30%)
Jun 17, 2004	10.25	10.43	10.16	10.43	34,766	+0.04(+0.41%)
Jun 16, 2004	10.43	10.43	10.25	10.39	9,422	-0.05(-0.47%)
Jun 15, 2004	10.24	10.45	10.24	10.44	41,427	+0.20(+1.98%)
Jun 14, 2004	10.13	10.27	10.13	10.24	68,071	-0.22(-2.06%)
Jun 10, 2004	10.45	10.46	10.36	10.45	131,919	+0.01(+0.06%)
Jun 09, 2004	10.69	10.69	10.40	10.45	37,691	-0.33(-3.03%)
Jun 08, 2004	10.76	10.80	10.74	10.77	83,830	-0.10(-0.91%)
Jun 07, 2004	10.80	10.88	10.69	10.87	74,894	+0.31(+2.97%)
Jun 04, 2004	10.43	10.64	10.43	10.56	6,823	+0.29(+2.82%)
Jun 03, 2004	10.40	10.40	10.27	10.27	3,411	-0.13(-1.24%)
Jun 02, 2004	10.46	10.47	10.32	10.40	11,859	+0.13(+1.26%)
Jun 01, 2004	10.35	10.35	10.21	10.27	43,539	-0.15(-1.48%)
May 28, 2004	10.34	10.43	10.34	10.42	11,372	-0.02(-0.18%)
May 27, 2004	10.43	10.44	10.33	10.44	59,298	+0.23(+2.23%)
May 26, 2004	10.22	10.22	10.12	10.21	20,957	-0.01(-0.06%)
May 25, 2004	10.08	10.22	9.984	10.22	36,553	+0.17(+1.65%)
May 24, 2004	10.22	10.22	10.05	10.05	58,648	+0.07(+0.68%)
May 21, 2004	10.03	10.09	9.984	9.984	14,134	-0.04(-0.43%)
May 20, 2004	10.00	10.03	9.996	10.03	35,579	+0.07(+0.68%)
May 19, 2004	10.03	10.12	9.916	9.959	23,556	+0.13(+1.31%)
May 18, 2004	9.725	9.836	9.725	9.830	12,509	+0.14(+1.40%)
May 17, 2004	9.633	9.744	9.633	9.695	6,985	-0.10(-1.07%)
May 14, 2004	9.879	9.879	9.787	9.799	56,211	-0.01(-0.06%)
May 13, 2004	9.756	9.867	9.725	9.805	94,065	+0.10(+1.01%)
May 12, 2004	9.695	9.799	9.541	9.707	35,416	-0.01(-0.13%)
May 11, 2004	9.615	9.756	9.615	9.719	51,987	+0.13(+1.35%)
May 10, 2004	9.633	9.707	9.516	9.590	140,854	-0.42(-4.18%)
May 07, 2004	10.15	10.15	9.947	10.01	29,243	-0.26(-2.58%)
May 06, 2004	10.25	10.28	10.19	10.27	66,771	-0.28(-2.63%)
May 05, 2004	10.53	10.61	10.50	10.55	24,856	+0.15(+1.48%)
May 04, 2004	10.38	10.41	10.30	10.40	133,706	+0.24(+2.36%)
May 03, 2004	10.19	10.30	10.16	10.16	183,094	-0.05(-0.48%)
Apr 30, 2004	10.19	10.25	10.16	10.21	44,027	+0.05(+0.49%)
Apr 29, 2004	10.16	10.32	10.14	10.16	54,099	-0.11(-1.08%)
Apr 28, 2004	10.43	10.46	10.26	10.27	36,553	-0.27(-2.57%)
Apr 27, 2004	10.46	10.61	10.46	10.54	72,782	+0.08(+0.77%)
Apr 26, 2004	10.65	10.66	10.40	10.46	31,680	-0.12(-1.16%)
Apr 23, 2004	10.65	10.69	10.49	10.58	81,555	-0.19(-1.77%)
Apr 22, 2004	10.68	10.77	10.59	10.77	18,195	+0.25(+2.34%)
Apr 21, 2004	10.43	10.55	10.43	10.53	35,579	+0.01(+0.12%)
Apr 20, 2004	10.65	10.68	10.50	10.51	21,607	-0.05(-0.47%)
Apr 19, 2004	10.55	10.56	10.46	10.56	23,394	+0.08(+0.76%)
Apr 16, 2004	10.34	10.49	10.34	10.48	24,694	+0.13(+1.25%)
Apr 15, 2004	10.40	10.46	10.29	10.35	12,672	-0.08(-0.77%)
Apr 14, 2004	10.34	10.43	10.32	10.43	23,556	-0.08(-0.76%)
Apr 13, 2004	10.68	10.68	10.46	10.51	27,780	-0.22(-2.06%)
Apr 12, 2004	10.62	10.75	10.62	10.73	54,587	+0.12(+1.16%)
Apr 08, 2004	10.83	10.83	10.61	10.61	53,449	-0.10(-0.92%)
Apr 07, 2004	10.77	10.79	10.71	10.71	27,456	+0.09(+0.87%)
Apr 06, 2004	10.56	10.66	10.54	10.62	19,982	-0.03(-0.29%)
Apr 05, 2004	10.64	10.65	10.53	10.65	46,464	+0.08(+0.76%)
Apr 02, 2004	10.65	10.65	10.50	10.57	38,665	+0.00(+0.00%)

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.