Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.75	10.83	10.68	10.78	165,006	+0.09(+0.79%)
Jun 29, 2004	10.59	10.73	10.59	10.69	545,551	+0.08(+0.76%)
Jun 28, 2004	10.77	10.77	10.58	10.61	75,572	-0.09(-0.82%)
Jun 25, 2004	10.68	10.76	10.63	10.70	90,776	+0.01(+0.13%)
Jun 24, 2004	10.71	10.78	10.62	10.69	128,338	-0.03(-0.25%)
Jun 23, 2004	10.54	10.73	10.52	10.71	145,778	+0.15(+1.40%)
Jun 22, 2004	10.41	10.57	10.35	10.57	175,739	+0.17(+1.61%)
Jun 21, 2004	10.50	10.53	10.37	10.40	140,412	-0.06(-0.53%)
Jun 18, 2004	10.36	10.53	10.35	10.45	120,289	+0.00(+0.04%)
Jun 17, 2004	10.48	10.49	10.41	10.45	76,019	-0.06(-0.57%)
Jun 16, 2004	10.58	10.60	10.51	10.51	126,549	-0.06(-0.61%)
Jun 15, 2004	10.54	10.68	10.54	10.58	214,195	+0.12(+1.15%)
Jun 14, 2004	10.52	10.56	10.39	10.45	279,930	-0.12(-1.16%)
Jun 10, 2004	10.61	10.61	10.53	10.58	147,119	+0.01(+0.06%)
Jun 09, 2004	10.63	10.69	10.54	10.57	93,459	-0.14(-1.31%)
Jun 08, 2004	10.61	10.72	10.59	10.71	131,468	+0.08(+0.76%)
Jun 07, 2004	10.47	10.66	10.47	10.63	72,442	+0.21(+2.02%)
Jun 04, 2004	10.45	10.51	10.41	10.42	227,611	+0.16(+1.55%)
Jun 03, 2004	10.39	10.40	10.26	10.26	223,139	-0.19(-1.82%)
Jun 02, 2004	10.49	10.50	10.37	10.45	83,621	-0.02(-0.21%)
Jun 01, 2004	10.44	10.51	10.36	10.47	221,350	-0.06(-0.61%)
May 28, 2004	10.49	10.54	10.44	10.54	71,100	+0.05(+0.45%)
May 27, 2004	10.50	10.53	10.38	10.49	169,031	+0.09(+0.84%)
May 26, 2004	10.37	10.45	10.31	10.41	198,097	+0.04(+0.37%)
May 25, 2004	10.17	10.42	10.10	10.37	241,920	+0.16(+1.56%)
May 24, 2004	10.25	10.26	10.12	10.21	165,006	+0.07(+0.66%)
May 21, 2004	10.15	10.18	10.05	10.14	138,176	+0.05(+0.51%)
May 20, 2004	10.06	10.15	10.01	10.09	215,090	-0.03(-0.26%)
May 19, 2004	10.19	10.30	10.07	10.12	280,824	+0.11(+1.10%)
May 18, 2004	10.02	10.06	9.987	10.01	203,016	+0.09(+0.92%)
May 17, 2004	9.871	9.960	9.817	9.916	192,284	-0.15(-1.49%)
May 14, 2004	10.19	10.19	10.00	10.07	152,038	-0.17(-1.68%)
May 13, 2004	10.21	10.28	10.11	10.24	132,363	+0.02(+0.15%)
May 12, 2004	10.21	10.22	9.936	10.22	190,048	-0.06(-0.57%)
May 11, 2004	10.18	10.29	10.16	10.28	276,800	+0.24(+2.36%)
May 10, 2004	10.01	10.11	9.974	10.04	123,419	-0.13(-1.30%)
May 07, 2004	10.18	10.30	10.15	10.18	96,142	+0.07(+0.66%)
May 06, 2004	10.06	10.18	10.03	10.11	289,768	-0.11(-1.09%)
May 05, 2004	10.20	10.25	10.12	10.22	117,606	+0.05(+0.48%)
May 04, 2004	10.07	10.22	10.02	10.17	156,510	+0.16(+1.61%)
May 03, 2004	10.01	10.17	9.940	10.01	394,406	+0.07(+0.67%)
Apr 30, 2004	10.16	10.22	9.942	9.942	630,513	-0.28(-2.73%)
Apr 29, 2004	10.42	10.42	10.08	10.22	317,940	-0.19(-1.85%)
Apr 28, 2004	10.54	10.57	10.38	10.41	147,567	-0.21(-2.00%)
Apr 27, 2004	10.69	10.79	10.59	10.63	115,817	-0.07(-0.67%)
Apr 26, 2004	10.83	10.85	10.64	10.70	208,382	-0.09(-0.83%)
Apr 23, 2004	10.75	10.83	10.72	10.79	124,314	+0.18(+1.67%)
Apr 22, 2004	10.43	10.69	10.39	10.61	117,159	+0.13(+1.26%)
Apr 21, 2004	10.46	10.49	10.36	10.48	92,564	+0.12(+1.12%)
Apr 20, 2004	10.62	10.67	10.36	10.36	69,311	-0.22(-2.09%)
Apr 19, 2004	10.46	10.58	10.45	10.58	85,857	+0.13(+1.22%)
Apr 16, 2004	10.52	10.55	10.39	10.46	289,768	-0.07(-0.70%)
Apr 15, 2004	10.78	10.83	10.50	10.53	312,573	-0.25(-2.34%)
Apr 14, 2004	10.72	10.87	10.71	10.78	541,973	-0.05(-0.45%)
Apr 13, 2004	11.01	11.01	10.77	10.83	264,279	-0.14(-1.30%)
Apr 12, 2004	10.97	10.98	10.92	10.98	513,801	+0.11(+0.99%)
Apr 08, 2004	11.01	11.04	10.85	10.87	356,844	-0.01(-0.08%)
Apr 07, 2004	10.92	10.95	10.78	10.88	163,218	-0.07(-0.61%)
Apr 06, 2004	11.00	11.02	10.89	10.94	171,267	-0.13(-1.13%)
Apr 05, 2004	11.02	11.10	10.96	11.07	343,428	+0.08(+0.73%)
Apr 02, 2004	10.97	10.99	10.86	10.99	805,358	+0.32(+3.04%)

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.