Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.44	13.45	13.44	13.45	1,300	-0.05(-0.37%)
Jun 29, 2004	13.50	13.50	13.50	13.50	3,500	+0.00(+0.00%)
Jun 28, 2004	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jun 25, 2004	13.42	13.50	13.42	13.50	3,900	+0.05(+0.37%)
Jun 24, 2004	13.45	13.45	13.42	13.45	3,300	-0.05(-0.37%)
Jun 23, 2004	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jun 22, 2004	13.50	13.50	13.40	13.50	9,400	+0.10(+0.75%)
Jun 21, 2004	13.51	13.51	13.40	13.40	5,600	-0.02(-0.15%)
Jun 18, 2004	13.35	13.50	13.35	13.42	5,400	-0.08(-0.59%)
Jun 17, 2004	13.48	13.50	13.48	13.50	3,500	+0.00(+0.00%)
Jun 16, 2004	13.30	13.55	13.30	13.50	15,900	+0.06(+0.45%)
Jun 15, 2004	13.56	13.71	13.44	13.44	14,400	-0.21(-1.54%)
Jun 14, 2004	13.69	13.69	13.65	13.65	2,000	-0.07(-0.51%)
Jun 10, 2004	13.72	13.72	13.72	13.72	500	-0.01(-0.07%)
Jun 09, 2004	13.73	13.73	13.73	13.73	900	-0.17(-1.22%)
Jun 08, 2004	13.80	13.90	13.80	13.90	1,300	+0.10(+0.72%)
Jun 07, 2004	13.74	13.80	13.74	13.80	4,000	+0.04(+0.29%)
Jun 04, 2004	13.76	13.76	13.76	13.76	1,000	-0.16(-1.15%)
Jun 03, 2004	13.94	13.94	13.85	13.92	2,900	-0.03(-0.22%)
Jun 02, 2004	14.20	14.21	13.95	13.95	8,800	-0.40(-2.79%)
Jun 01, 2004	14.30	14.35	14.30	14.35	1,000	+0.35(+2.50%)
May 28, 2004	14.10	14.45	14.00	14.00	4,200	-0.10(-0.71%)
May 27, 2004	13.85	14.10	13.80	14.10	3,800	+0.10(+0.71%)
May 26, 2004	13.96	14.08	13.75	14.00	11,200	+0.09(+0.65%)
May 25, 2004	13.81	13.91	13.65	13.91	16,000	+0.26(+1.90%)
May 24, 2004	13.50	13.75	13.50	13.65	10,700	+0.18(+1.34%)
May 21, 2004	13.50	13.50	13.25	13.47	9,300	-0.02(-0.15%)
May 20, 2004	13.11	13.60	12.97	13.49	21,900	+0.42(+3.21%)
May 19, 2004	12.92	13.07	12.80	13.07	15,400	+0.15(+1.16%)
May 18, 2004	12.82	12.92	12.80	12.92	17,800	+0.16(+1.25%)
May 17, 2004	12.70	12.77	12.66	12.76	6,600	+0.08(+0.63%)
May 14, 2004	12.70	12.73	12.58	12.68	30,000	-0.12(-0.94%)
May 13, 2004	12.90	12.90	12.73	12.80	6,000	-0.20(-1.54%)
May 12, 2004	13.20	13.20	12.97	13.00	13,400	-0.20(-1.52%)
May 11, 2004	13.28	13.28	13.18	13.20	8,500	-0.07(-0.53%)
May 10, 2004	13.50	13.50	13.27	13.27	9,000	-0.31(-2.28%)
May 07, 2004	13.66	13.66	13.48	13.58	4,600	-0.27(-1.95%)
May 06, 2004	13.85	13.85	13.85	13.85	800	-0.11(-0.79%)
May 05, 2004	13.89	13.98	13.84	13.96	6,200	+0.09(+0.65%)
May 04, 2004	13.99	13.99	13.84	13.87	5,800	-0.09(-0.64%)
May 03, 2004	13.91	13.96	13.91	13.96	2,400	+0.00(+0.00%)
Apr 30, 2004	13.90	13.96	13.90	13.96	2,200	+0.06(+0.43%)
Apr 29, 2004	13.87	13.92	13.87	13.90	4,700	+0.14(+1.02%)
Apr 28, 2004	13.75	13.87	13.71	13.76	17,600	+0.02(+0.15%)
Apr 27, 2004	14.00	14.00	13.74	13.74	22,200	-0.27(-1.93%)
Apr 26, 2004	14.19	14.20	14.00	14.01	7,600	-0.09(-0.64%)
Apr 23, 2004	14.20	14.20	14.10	14.10	2,700	-0.03(-0.21%)
Apr 22, 2004	14.18	14.20	14.13	14.13	4,900	-0.12(-0.84%)
Apr 21, 2004	14.30	14.30	14.07	14.25	2,200	-0.08(-0.56%)
Apr 20, 2004	14.38	14.38	14.15	14.33	15,700	-0.27(-1.85%)
Apr 19, 2004	14.40	14.60	14.40	14.60	5,400	+0.21(+1.46%)
Apr 16, 2004	14.40	14.40	14.19	14.39	23,600	+0.09(+0.63%)
Apr 15, 2004	14.50	14.50	14.30	14.30	4,800	-0.35(-2.39%)
Apr 14, 2004	14.59	14.65	14.58	14.65	6,900	+0.05(+0.34%)
Apr 13, 2004	14.50	14.63	14.40	14.60	10,600	-0.04(-0.27%)
Apr 12, 2004	14.67	14.69	14.64	14.64	8,800	+0.00(+0.00%)
Apr 08, 2004	14.70	14.70	14.52	14.64	26,100	-0.01(-0.07%)
Apr 07, 2004	14.60	14.74	14.58	14.65	14,300	+0.00(+0.00%)
Apr 06, 2004	14.95	14.95	14.65	14.65	24,500	-0.54(-3.55%)
Apr 05, 2004	15.47	15.47	15.10	15.19	18,100	-0.51(-3.25%)
Apr 02, 2004	16.18	16.18	15.64	15.70	11,100	-0.50(-3.09%)

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.