Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.92	13.25	12.41	13.22	210,187	+0.38(+2.99%)
Jun 29, 2004	12.41	13.12	11.96	12.83	163,904	+0.71(+5.87%)
Jun 28, 2004	12.53	12.67	12.12	12.12	82,590	-0.81(-6.27%)
Jun 25, 2004	12.31	12.94	12.00	12.93	115,649	+0.74(+6.08%)
Jun 24, 2004	12.28	12.28	11.93	12.19	63,218	+0.03(+0.21%)
Jun 23, 2004	11.53	12.28	11.44	12.16	75,978	+0.46(+3.90%)
Jun 22, 2004	11.54	11.78	11.40	11.71	14,731	+0.04(+0.37%)
Jun 21, 2004	11.37	11.84	11.35	11.66	51,154	+0.05(+0.41%)
Jun 18, 2004	11.09	11.78	11.05	11.62	127,133	+0.36(+3.22%)
Jun 17, 2004	11.04	11.34	10.83	11.25	39,555	+0.44(+4.02%)
Jun 16, 2004	10.77	11.32	10.77	10.82	29,579	-0.16(-1.45%)
Jun 15, 2004	10.82	11.18	10.74	10.98	21,459	+0.16(+1.43%)
Jun 14, 2004	11.48	11.48	10.81	10.82	33,987	-0.45(-3.98%)
Jun 10, 2004	11.36	11.60	11.15	11.27	55,562	-0.34(-2.93%)
Jun 09, 2004	11.21	11.64	10.99	11.61	81,778	+0.28(+2.43%)
Jun 08, 2004	11.64	11.64	11.30	11.34	27,027	-0.28(-2.45%)
Jun 07, 2004	11.44	11.64	11.13	11.62	32,595	+0.36(+3.18%)
Jun 04, 2004	11.21	11.56	11.21	11.26	24,359	+0.06(+0.50%)
Jun 03, 2004	11.64	11.64	11.21	11.21	26,331	-0.43(-3.70%)
Jun 02, 2004	11.06	11.64	11.06	11.64	35,379	+0.38(+3.33%)
Jun 01, 2004	11.20	11.26	11.04	11.26	17,979	+0.15(+1.32%)
May 28, 2004	11.16	11.20	11.03	11.12	22,851	+0.06(+0.51%)
May 27, 2004	10.95	11.25	10.93	11.06	21,807	-0.21(-1.87%)
May 26, 2004	11.21	11.31	10.92	11.27	20,879	+0.08(+0.73%)
May 25, 2004	10.90	11.21	10.75	11.19	29,347	+0.30(+2.73%)
May 24, 2004	11.14	11.14	10.78	10.89	29,115	-0.03(-0.28%)
May 21, 2004	10.87	11.12	10.78	10.92	14,731	+0.10(+0.92%)
May 20, 2004	10.80	11.16	10.78	10.82	39,323	-0.12(-1.06%)
May 19, 2004	10.97	11.21	10.88	10.94	41,295	+0.06(+0.59%)
May 18, 2004	10.80	11.16	10.80	10.88	66,002	-0.13(-1.21%)
May 17, 2004	10.36	11.18	10.35	11.01	40,135	+0.24(+2.24%)
May 14, 2004	11.10	11.10	10.50	10.77	39,439	-0.22(-2.04%)
May 13, 2004	11.26	11.26	10.70	10.99	51,850	-0.27(-2.37%)
May 12, 2004	10.97	11.34	10.45	11.26	63,334	+0.03(+0.27%)
May 11, 2004	10.64	11.43	10.64	11.23	57,766	+0.41(+3.78%)
May 10, 2004	11.13	11.35	10.56	10.82	88,274	-0.32(-2.90%)
May 07, 2004	11.31	11.73	11.14	11.14	49,994	-0.25(-2.16%)
May 06, 2004	11.10	11.58	10.82	11.39	73,542	+0.09(+0.84%)
May 05, 2004	11.54	11.72	11.22	11.29	55,098	-0.09(-0.83%)
May 04, 2004	11.00	11.65	10.81	11.39	76,790	+0.53(+4.84%)
May 03, 2004	10.63	11.31	10.63	10.86	45,239	+0.18(+1.69%)
Apr 30, 2004	10.67	11.05	10.61	10.68	66,582	-0.09(-0.88%)
Apr 29, 2004	11.38	11.64	10.78	10.78	54,054	-0.62(-5.41%)
Apr 28, 2004	11.47	11.86	11.18	11.39	73,542	-0.05(-0.41%)
Apr 27, 2004	11.44	11.95	11.05	11.44	108,805	-0.12(-1.01%)
Apr 26, 2004	11.42	11.60	11.40	11.56	107,181	+0.25(+2.21%)
Apr 23, 2004	11.05	11.47	11.02	11.31	131,425	+0.47(+4.34%)
Apr 22, 2004	10.78	11.60	10.43	10.84	252,294	+1.18(+12.18%)
Apr 21, 2004	10.00	10.02	9.483	9.660	78,994	-0.30(-2.99%)
Apr 20, 2004	10.36	10.64	9.910	9.957	38,163	-0.32(-3.14%)
Apr 19, 2004	10.04	10.28	9.910	10.28	15,891	+0.27(+2.67%)
Apr 16, 2004	10.17	10.17	9.910	10.01	23,895	+0.06(+0.65%)
Apr 15, 2004	9.987	10.49	9.918	9.948	31,087	-0.31(-2.98%)
Apr 14, 2004	10.06	10.43	10.04	10.25	11,947	-0.10(-0.96%)
Apr 13, 2004	10.95	11.06	10.13	10.35	32,595	-0.53(-4.91%)
Apr 12, 2004	10.26	10.96	10.26	10.89	40,019	+0.53(+5.08%)
Apr 08, 2004	10.40	10.75	10.21	10.36	47,675	-0.12(-1.11%)
Apr 07, 2004	10.60	10.78	10.47	10.48	32,363	-0.14(-1.30%)
Apr 06, 2004	10.21	10.72	10.13	10.62	28,535	+0.27(+2.63%)
Apr 05, 2004	10.36	10.36	9.914	10.35	24,475	+0.18(+1.74%)
Apr 02, 2004	10.34	10.43	10.08	10.17	27,839	+0.05(+0.51%)

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.