Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.64	13.96	13.61	13.96	148,007	+0.37(+2.72%)
Jun 29, 2004	13.80	13.84	13.52	13.59	86,973	-0.13(-0.97%)
Jun 28, 2004	13.53	13.79	13.45	13.72	231,928	+0.31(+2.35%)
Jun 25, 2004	14.20	14.20	13.41	13.41	760,889	-0.87(-6.06%)
Jun 24, 2004	14.39	14.39	14.09	14.27	76,801	-0.14(-0.98%)
Jun 23, 2004	14.49	14.60	14.31	14.42	93,331	-0.02(-0.11%)
Jun 22, 2004	14.36	14.57	14.35	14.43	160,595	+0.00(+0.00%)
Jun 21, 2004	14.68	14.68	14.33	14.43	36,747	-0.20(-1.34%)
Jun 18, 2004	14.57	14.67	14.41	14.63	223,155	+0.02(+0.11%)
Jun 17, 2004	14.48	14.65	14.16	14.61	46,538	+0.13(+0.92%)
Jun 16, 2004	14.75	14.75	14.43	14.48	38,527	-0.20(-1.34%)
Jun 15, 2004	14.75	14.98	14.60	14.68	36,366	-0.11(-0.74%)
Jun 14, 2004	15.06	15.06	14.71	14.79	66,755	-0.22(-1.47%)
Jun 10, 2004	14.43	15.10	14.31	15.01	95,746	+0.63(+4.38%)
Jun 09, 2004	14.23	14.49	14.17	14.38	31,788	+0.10(+0.72%)
Jun 08, 2004	14.08	14.31	13.94	14.27	46,919	+0.18(+1.28%)
Jun 07, 2004	14.47	14.47	13.65	14.09	139,106	-0.32(-2.24%)
Jun 04, 2004	15.08	15.17	14.31	14.42	78,835	-0.63(-4.18%)
Jun 03, 2004	14.92	15.08	14.80	15.04	79,598	+0.17(+1.11%)
Jun 02, 2004	15.11	15.33	14.86	14.88	109,733	-0.23(-1.51%)
Jun 01, 2004	15.44	15.44	15.02	15.11	92,059	-0.27(-1.74%)
May 28, 2004	15.34	15.63	15.26	15.38	125,755	+0.04(+0.26%)
May 27, 2004	14.98	15.34	14.94	15.34	89,134	+0.41(+2.74%)
May 26, 2004	15.26	15.30	14.93	14.93	54,421	-0.31(-2.06%)
May 25, 2004	14.43	15.38	14.43	15.24	188,442	+0.85(+5.90%)
May 24, 2004	13.89	14.63	13.89	14.39	127,281	+0.46(+3.33%)
May 21, 2004	13.57	13.98	13.57	13.93	62,686	+0.36(+2.67%)
May 20, 2004	13.73	13.90	13.37	13.57	39,926	-0.12(-0.86%)
May 19, 2004	13.76	14.23	13.57	13.68	290,801	-0.08(-0.57%)
May 18, 2004	13.34	13.92	13.21	13.76	65,357	+0.41(+3.06%)
May 17, 2004	13.76	13.76	13.24	13.35	258,122	-0.49(-3.52%)
May 14, 2004	14.50	14.50	13.72	13.84	73,876	-0.67(-4.61%)
May 13, 2004	14.55	14.55	14.43	14.51	38,654	-0.04(-0.27%)
May 12, 2004	14.63	14.71	14.47	14.55	106,046	-0.16(-1.07%)
May 11, 2004	15.10	15.14	14.39	14.71	90,152	-0.31(-2.09%)
May 10, 2004	15.41	15.49	14.87	15.02	52,896	-0.47(-3.05%)
May 07, 2004	15.97	16.02	15.41	15.49	51,878	-0.51(-3.19%)
May 06, 2004	16.20	16.20	15.99	16.00	75,656	-0.20(-1.21%)
May 05, 2004	16.08	16.48	16.08	16.20	56,837	+0.12(+0.73%)
May 04, 2004	16.52	16.52	15.79	16.08	43,486	-0.35(-2.15%)
May 03, 2004	15.93	16.86	15.93	16.44	264,989	+0.43(+2.70%)
Apr 30, 2004	16.03	16.03	15.53	16.00	94,984	+0.00(+0.00%)
Apr 29, 2004	16.55	16.55	15.78	16.00	49,971	-0.62(-3.74%)
Apr 28, 2004	16.78	16.78	16.20	16.63	123,085	-0.16(-0.94%)
Apr 27, 2004	16.30	16.79	16.26	16.78	68,917	+0.55(+3.39%)
Apr 26, 2004	16.87	16.87	15.69	16.23	111,259	-0.54(-3.23%)
Apr 23, 2004	16.11	17.04	15.85	16.77	123,975	+0.66(+4.10%)
Apr 22, 2004	15.86	16.24	15.86	16.11	164,537	+0.29(+1.84%)
Apr 21, 2004	16.12	16.29	15.57	15.82	200,649	-0.40(-2.47%)
Apr 20, 2004	16.48	16.52	15.87	16.22	109,606	-0.21(-1.29%)
Apr 19, 2004	17.07	17.07	16.12	16.44	135,673	-0.59(-3.46%)
Apr 16, 2004	17.18	17.45	16.91	17.03	130,968	-0.28(-1.59%)
Apr 15, 2004	19.26	19.26	16.79	17.30	597,624	-1.97(-10.20%)
Apr 14, 2004	19.32	19.35	19.19	19.27	28,736	-0.14(-0.73%)
Apr 13, 2004	19.50	19.50	19.22	19.41	28,482	-0.05(-0.24%)
Apr 12, 2004	19.50	19.50	19.43	19.46	27,210	-0.13(-0.64%)
Apr 08, 2004	19.58	19.79	19.50	19.58	28,355	-0.03(-0.16%)
Apr 07, 2004	19.50	19.63	19.50	19.61	30,262	+0.15(+0.77%)
Apr 06, 2004	19.98	19.98	19.46	19.46	28,863	-0.55(-2.75%)
Apr 05, 2004	20.25	20.25	19.78	20.02	18,055	-0.24(-1.16%)
Apr 02, 2004	20.17	20.25	20.12	20.25	97,781	+0.02(+0.08%)

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.