Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.95	13.01	12.86	12.97	7,895	+0.10(+0.74%)
Jun 29, 2004	12.83	13.10	12.83	12.87	23,853	-0.08(-0.60%)
Jun 28, 2004	12.95	13.42	12.64	12.95	44,011	+0.33(+2.64%)
Jun 25, 2004	12.68	13.79	12.32	12.61	584,238	+0.05(+0.38%)
Jun 24, 2004	12.76	12.76	12.57	12.57	18,645	-0.01(-0.09%)
Jun 23, 2004	12.77	12.77	12.51	12.58	48,378	+0.07(+0.57%)
Jun 22, 2004	12.75	12.75	12.50	12.51	15,454	-0.09(-0.71%)
Jun 21, 2004	12.58	12.78	12.53	12.60	5,879	+0.03(+0.24%)
Jun 18, 2004	12.82	13.00	12.57	12.57	29,228	-0.26(-2.04%)
Jun 17, 2004	13.02	13.19	12.76	12.83	3,527	-0.10(-0.74%)
Jun 16, 2004	12.99	13.03	12.85	12.92	10,582	+0.20(+1.54%)
Jun 15, 2004	12.57	12.88	12.57	12.73	7,391	+0.14(+1.13%)
Jun 14, 2004	12.91	13.10	12.58	12.58	15,454	-0.39(-3.03%)
Jun 10, 2004	13.15	13.15	12.80	12.98	14,614	-0.05(-0.41%)
Jun 09, 2004	13.39	13.39	13.00	13.03	3,023	-0.60(-4.41%)
Jun 08, 2004	13.48	13.63	13.48	13.63	1,175	+0.16(+1.19%)
Jun 07, 2004	13.11	13.47	13.11	13.47	5,375	+0.41(+3.15%)
Jun 04, 2004	13.07	13.22	13.06	13.06	5,879	+0.02(+0.18%)
Jun 03, 2004	13.20	13.28	13.04	13.04	7,223	-0.17(-1.26%)
Jun 02, 2004	13.22	13.22	13.17	13.20	7,391	-0.01(-0.04%)
Jun 01, 2004	13.42	13.44	13.16	13.21	16,294	-0.15(-1.16%)
May 28, 2004	13.39	13.39	13.28	13.36	11,254	-0.04(-0.31%)
May 27, 2004	13.45	13.57	13.28	13.41	29,060	-0.16(-1.18%)
May 26, 2004	13.42	13.57	13.38	13.57	11,254	+0.18(+1.33%)
May 25, 2004	13.28	13.48	13.27	13.39	13,606	+0.11(+0.85%)
May 24, 2004	13.31	13.54	13.24	13.28	22,173	+0.03(+0.22%)
May 21, 2004	13.49	13.50	13.23	13.25	8,063	-0.15(-1.11%)
May 20, 2004	13.43	13.70	13.36	13.39	23,685	-0.30(-2.22%)
May 19, 2004	13.88	14.06	13.63	13.70	8,399	-0.12(-0.90%)
May 18, 2004	13.70	13.91	13.70	13.82	2,015	+0.10(+0.69%)
May 17, 2004	13.76	13.79	13.28	13.73	29,564	-0.02(-0.17%)
May 14, 2004	13.87	13.90	13.73	13.75	59,465	-0.10(-0.69%)
May 13, 2004	13.42	13.98	13.35	13.85	17,470	+0.28(+2.06%)
May 12, 2004	13.53	13.61	13.01	13.57	11,590	+0.27(+2.01%)
May 11, 2004	13.23	13.30	13.10	13.30	4,703	+0.12(+0.95%)
May 10, 2004	13.16	13.49	13.00	13.17	15,286	-0.04(-0.32%)
May 07, 2004	13.58	13.83	13.10	13.22	9,574	-0.46(-3.35%)
May 06, 2004	14.21	14.21	13.34	13.67	17,805	-0.51(-3.61%)
May 05, 2004	14.38	14.46	14.14	14.19	5,207	-0.12(-0.87%)
May 04, 2004	14.19	14.47	14.19	14.31	4,367	+0.09(+0.63%)
May 03, 2004	14.14	14.35	14.14	14.22	3,023	+0.08(+0.55%)
Apr 30, 2004	14.41	14.41	14.13	14.14	6,887	-0.23(-1.61%)
Apr 29, 2004	14.48	14.62	14.29	14.38	5,879	-0.20(-1.39%)
Apr 28, 2004	14.70	14.82	14.45	14.58	4,367	-0.19(-1.29%)
Apr 27, 2004	14.89	14.97	14.73	14.77	46,530	-0.10(-0.68%)
Apr 26, 2004	14.67	14.88	14.61	14.87	4,199	+0.25(+1.71%)
Apr 23, 2004	14.75	14.75	14.59	14.62	1,511	+0.03(+0.20%)
Apr 22, 2004	14.40	14.75	14.31	14.59	6,887	+0.30(+2.12%)
Apr 21, 2004	14.17	14.39	13.85	14.29	11,086	+0.23(+1.61%)
Apr 20, 2004	14.37	14.45	14.03	14.06	8,063	-0.26(-1.79%)
Apr 19, 2004	14.52	14.52	14.32	14.32	839	-0.14(-0.99%)
Apr 16, 2004	14.51	14.55	14.23	14.46	3,023	+0.02(+0.16%)
Apr 15, 2004	14.33	14.57	14.33	14.44	4,535	+0.02(+0.12%)
Apr 14, 2004	14.63	14.63	14.02	14.42	9,742	-0.17(-1.18%)
Apr 13, 2004	14.92	14.92	14.59	14.59	15,286	-0.27(-1.80%)
Apr 12, 2004	14.82	14.91	14.82	14.86	2,855	-0.06(-0.40%)
Apr 08, 2004	14.84	14.97	14.84	14.92	16,462	+0.17(+1.13%)
Apr 07, 2004	14.84	14.84	14.63	14.75	13,606	-0.09(-0.60%)
Apr 06, 2004	14.96	14.99	14.79	14.84	6,215	-0.20(-1.31%)
Apr 05, 2004	14.63	15.34	14.63	15.04	27,212	+0.24(+1.61%)
Apr 02, 2004	14.73	14.88	14.73	14.80	4,703	+0.10(+0.69%)

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.