Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.68	15.17	14.63	15.17	1,349,202	+0.54(+3.68%)
Jun 29, 2004	14.63	14.72	14.60	14.63	1,041,593	-0.05(-0.37%)
Jun 28, 2004	14.92	15.03	14.62	14.68	1,092,508	-0.23(-1.56%)
Jun 25, 2004	14.59	14.92	14.57	14.92	1,043,598	+0.33(+2.28%)
Jun 24, 2004	14.44	14.67	14.41	14.59	994,020	+0.10(+0.68%)
Jun 23, 2004	14.56	14.65	14.47	14.49	873,249	-0.06(-0.43%)
Jun 22, 2004	14.70	14.76	14.37	14.55	1,153,339	-0.17(-1.16%)
Jun 21, 2004	14.72	14.90	14.58	14.72	1,295,835	+0.00(+0.00%)
Jun 18, 2004	14.68	14.80	14.59	14.72	1,171,611	+0.09(+0.61%)
Jun 17, 2004	14.54	14.63	14.46	14.63	1,258,401	+0.14(+0.99%)
Jun 16, 2004	14.30	14.55	14.27	14.49	862,665	+0.12(+0.81%)
Jun 15, 2004	14.57	14.60	14.28	14.37	1,117,464	-0.10(-0.68%)
Jun 14, 2004	14.54	14.76	14.40	14.47	985,329	-0.07(-0.49%)
Jun 10, 2004	14.68	14.76	14.51	14.54	732,424	-0.04(-0.31%)
Jun 09, 2004	15.01	15.14	14.58	14.59	1,095,293	-0.42(-2.81%)
Jun 08, 2004	15.22	15.22	14.89	15.01	944,998	-0.16(-1.07%)
Jun 07, 2004	14.95	15.34	14.84	15.17	1,005,384	+0.31(+2.05%)
Jun 04, 2004	14.99	15.17	14.79	14.86	1,023,098	-0.11(-0.72%)
Jun 03, 2004	15.40	15.52	14.95	14.97	1,165,037	-0.39(-2.51%)
Jun 02, 2004	15.43	15.55	15.20	15.36	1,656,365	+0.15(+1.00%)
Jun 01, 2004	15.41	15.62	15.20	15.20	1,722,990	-0.12(-0.76%)
May 28, 2004	15.20	15.40	15.12	15.32	1,651,686	+0.29(+1.91%)
May 27, 2004	15.10	15.20	14.83	15.03	1,652,577	+0.01(+0.06%)
May 26, 2004	15.48	15.48	14.91	15.03	2,009,542	-0.39(-2.56%)
May 25, 2004	14.70	15.47	14.59	15.42	3,546,808	+1.37(+9.78%)
May 24, 2004	14.05	14.28	13.91	14.05	1,912,391	-0.16(-1.14%)
May 21, 2004	14.15	14.33	14.08	14.21	1,095,516	+0.05(+0.38%)
May 20, 2004	14.43	14.45	14.05	14.15	1,523,451	-0.32(-2.23%)
May 19, 2004	14.72	14.75	14.37	14.48	1,250,936	-0.18(-1.22%)
May 18, 2004	14.50	14.75	14.50	14.66	1,620,602	+0.15(+1.05%)
May 17, 2004	14.79	14.79	14.28	14.50	2,002,412	-0.44(-2.94%)
May 14, 2004	14.51	14.94	14.41	14.94	2,488,726	+0.57(+3.93%)
May 13, 2004	14.63	14.68	14.36	14.38	1,622,719	-0.07(-0.50%)
May 12, 2004	14.50	14.50	14.05	14.45	2,098,895	+0.49(+3.54%)
May 11, 2004	14.09	14.39	13.90	13.96	1,303,746	-0.09(-0.64%)
May 10, 2004	13.98	14.09	13.64	14.05	1,901,249	-0.17(-1.20%)
May 07, 2004	14.36	14.49	14.18	14.22	1,700,930	-0.23(-1.61%)
May 06, 2004	14.85	14.85	14.41	14.45	2,203,288	-0.40(-2.72%)
May 05, 2004	14.78	14.97	14.72	14.85	1,312,993	+0.17(+1.16%)
May 04, 2004	15.26	15.38	14.68	14.68	1,781,036	-0.57(-3.76%)
May 03, 2004	14.52	15.26	14.27	15.26	2,048,648	+0.64(+4.36%)
Apr 30, 2004	14.91	15.16	14.55	14.62	1,974,336	-0.35(-2.34%)
Apr 29, 2004	15.47	15.47	14.90	14.97	1,508,298	-0.49(-3.19%)
Apr 28, 2004	15.66	15.74	15.42	15.47	1,593,640	-0.20(-1.26%)
Apr 27, 2004	15.90	16.10	15.56	15.66	2,456,305	-0.23(-1.47%)
Apr 26, 2004	16.16	16.34	15.50	15.90	3,915,360	-1.17(-6.84%)
Apr 23, 2004	16.43	17.11	16.31	17.06	2,217,103	+0.67(+4.11%)
Apr 22, 2004	16.25	16.51	16.06	16.39	1,129,051	+0.17(+1.05%)
Apr 21, 2004	16.07	16.37	16.07	16.22	921,156	+0.08(+0.50%)
Apr 20, 2004	16.47	16.59	16.10	16.14	1,068,777	-0.38(-2.28%)
Apr 19, 2004	16.13	16.56	16.07	16.52	1,525,345	+0.27(+1.66%)
Apr 16, 2004	16.23	16.33	16.00	16.25	1,441,674	+0.30(+1.86%)
Apr 15, 2004	16.62	16.63	15.72	15.95	2,637,796	-0.75(-4.51%)
Apr 14, 2004	17.01	17.05	16.60	16.70	1,251,605	-0.49(-2.87%)
Apr 13, 2004	17.22	17.55	17.13	17.20	1,369,479	+0.00(+0.00%)
Apr 12, 2004	16.96	17.30	16.87	17.20	960,262	+0.15(+0.90%)
Apr 08, 2004	17.29	17.48	16.93	17.04	837,151	-0.06(-0.37%)
Apr 07, 2004	17.27	17.31	16.85	17.11	1,578,822	-0.16(-0.94%)
Apr 06, 2004	17.32	17.55	17.23	17.27	2,237,937	-0.11(-0.62%)
Apr 05, 2004	17.26	17.64	17.23	17.38	2,448,618	+0.39(+2.27%)
Apr 02, 2004	17.05	17.32	16.87	16.99	2,388,344	+0.18(+1.07%)

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.