Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.49	19.90	18.37	19.64	354,169	+1.27(+6.93%)
Jun 29, 2004	18.34	18.53	18.09	18.37	199,074	+0.45(+2.51%)
Jun 28, 2004	17.74	18.55	17.55	17.92	229,211	+0.48(+2.76%)
Jun 25, 2004	17.53	17.56	17.39	17.44	83,182	+0.13(+0.75%)
Jun 24, 2004	17.18	18.00	17.10	17.31	197,604	+0.15(+0.86%)
Jun 23, 2004	17.35	17.35	17.14	17.16	70,074	-0.12(-0.71%)
Jun 22, 2004	17.66	17.66	17.14	17.28	80,854	-0.01(-0.05%)
Jun 21, 2004	17.47	17.90	17.29	17.29	149,826	-0.06(-0.33%)
Jun 18, 2004	17.59	17.75	17.22	17.35	83,672	-0.22(-1.25%)
Jun 17, 2004	18.07	18.31	17.52	17.57	120,547	-0.38(-2.13%)
Jun 16, 2004	18.00	18.12	17.65	17.95	98,005	-0.13(-0.73%)
Jun 15, 2004	18.41	18.69	17.67	18.08	1,910,871	-1.22(-6.30%)
Jun 14, 2004	18.02	20.15	18.02	19.30	173,470	+1.05(+5.77%)
Jun 10, 2004	18.09	18.69	17.03	18.24	39,324	+0.37(+2.05%)
Jun 09, 2004	16.85	18.19	16.85	17.88	44,347	+0.04(+0.23%)
Jun 08, 2004	18.44	18.44	17.08	17.84	44,960	-0.53(-2.89%)
Jun 07, 2004	18.68	18.90	18.24	18.37	83,182	-0.12(-0.66%)
Jun 04, 2004	17.97	18.77	17.96	18.49	76,199	+0.55(+3.05%)
Jun 03, 2004	18.77	18.77	17.40	17.94	42,510	+0.21(+1.20%)
Jun 02, 2004	18.50	18.73	16.55	17.73	54,760	-0.11(-0.59%)
Jun 01, 2004	17.75	18.46	17.71	17.84	71,421	+0.08(+0.46%)
May 28, 2004	17.52	18.55	17.38	17.75	76,199	+0.61(+3.57%)
May 27, 2004	16.33	17.57	16.17	17.14	115,402	+0.95(+5.85%)
May 26, 2004	14.88	16.21	14.88	16.19	31,606	+0.59(+3.76%)
May 25, 2004	15.80	15.80	15.03	15.61	9,310	+0.01(+0.06%)
May 24, 2004	15.66	15.92	15.31	15.60	28,544	+0.00(+0.00%)
May 21, 2004	14.89	15.99	14.49	15.60	77,057	+0.91(+6.17%)
May 20, 2004	13.63	14.85	13.48	14.69	75,709	+1.04(+7.66%)
May 19, 2004	13.35	14.08	13.35	13.65	30,504	+0.26(+1.95%)
May 18, 2004	13.19	13.88	13.19	13.39	41,285	+0.26(+1.99%)
May 17, 2004	13.48	13.95	12.95	13.13	49,983	-0.63(-4.57%)
May 14, 2004	13.56	13.95	13.51	13.75	32,341	+0.16(+1.14%)
May 13, 2004	13.68	13.96	13.60	13.60	27,564	-0.10(-0.71%)
May 12, 2004	14.34	14.51	13.57	13.70	24,746	-0.56(-3.95%)
May 11, 2004	13.67	14.48	13.67	14.26	33,689	+0.42(+3.07%)
May 10, 2004	15.50	15.50	13.07	13.84	101,803	-0.90(-6.09%)
May 07, 2004	15.11	16.31	14.69	14.73	91,880	-0.61(-3.99%)
May 06, 2004	16.95	17.35	15.14	15.35	122,139	-2.20(-12.56%)
May 05, 2004	17.09	17.96	16.78	17.55	81,344	-0.35(-1.96%)
May 04, 2004	16.75	17.96	16.75	17.90	21,316	+0.67(+3.88%)
May 03, 2004	17.14	17.75	16.70	17.23	27,931	-0.04(-0.23%)
Apr 30, 2004	16.37	18.17	16.35	17.27	99,108	+0.16(+0.95%)
Apr 29, 2004	16.37	18.73	15.51	17.11	235,091	-1.67(-8.91%)
Apr 28, 2004	20.49	21.49	18.26	18.78	149,336	-2.08(-9.98%)
Apr 27, 2004	21.44	22.50	20.75	20.86	92,860	-0.46(-2.14%)
Apr 26, 2004	21.88	22.32	20.68	21.32	208,507	+0.30(+1.43%)
Apr 23, 2004	19.76	21.83	18.80	21.02	168,937	+1.94(+10.19%)
Apr 22, 2004	17.89	19.22	17.89	19.08	63,458	+0.57(+3.09%)
Apr 21, 2004	18.02	19.26	17.81	18.50	49,493	+0.28(+1.52%)
Apr 20, 2004	17.88	19.69	17.59	18.23	195,276	+0.42(+2.38%)
Apr 19, 2004	17.55	18.27	16.27	17.80	208,630	+1.98(+12.48%)
Apr 16, 2004	15.35	15.91	15.35	15.83	39,814	+0.52(+3.41%)
Apr 15, 2004	15.53	15.53	15.10	15.31	9,310	+0.06(+0.37%)
Apr 14, 2004	14.08	15.55	13.67	15.25	19,846	-0.01(-0.05%)
Apr 13, 2004	16.33	16.33	15.02	15.26	15,558	+0.07(+0.43%)
Apr 12, 2004	15.13	15.75	14.61	15.19	38,344	+0.32(+2.14%)
Apr 08, 2004	14.75	15.37	14.19	14.87	8,330	+0.18(+1.22%)
Apr 07, 2004	13.87	14.70	13.78	14.69	14,210	+0.96(+7.02%)
Apr 06, 2004	13.71	13.87	13.67	13.73	2,940	-0.01(-0.06%)
Apr 05, 2004	13.68	13.74	13.67	13.74	5,145	-0.19(-1.35%)
Apr 02, 2004	13.75	14.00	13.71	13.93	7,472	+0.22(+1.61%)

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.