Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.39	18.73	18.21	18.73	429,513	+0.22(+1.19%)
Jun 29, 2004	18.20	18.57	18.20	18.51	351,251	+0.17(+0.94%)
Jun 28, 2004	18.42	18.90	18.09	18.34	691,851	+0.27(+1.51%)
Jun 25, 2004	18.26	18.61	18.07	18.07	712,922	-0.28(-1.53%)
Jun 24, 2004	18.61	18.63	18.26	18.35	700,881	-0.16(-0.86%)
Jun 23, 2004	18.03	18.62	17.92	18.51	419,788	+0.37(+2.05%)
Jun 22, 2004	17.97	18.17	17.81	18.13	371,627	+0.13(+0.72%)
Jun 21, 2004	18.26	18.36	17.88	18.01	325,781	-0.35(-1.88%)
Jun 18, 2004	17.82	18.38	17.69	18.35	637,902	+0.34(+1.89%)
Jun 17, 2004	17.75	18.09	17.71	18.01	464,939	+0.04(+0.24%)
Jun 16, 2004	17.92	18.06	17.80	17.97	271,831	+0.07(+0.39%)
Jun 15, 2004	17.80	18.07	17.45	17.90	447,110	+0.30(+1.69%)
Jun 14, 2004	17.27	17.96	17.07	17.60	461,929	-0.02(-0.12%)
Jun 10, 2004	17.92	18.23	17.59	17.62	462,392	-0.40(-2.20%)
Jun 09, 2004	18.16	18.20	17.84	18.02	722,878	-0.24(-1.32%)
Jun 08, 2004	17.02	18.57	17.02	18.26	1,599,964	+1.06(+6.15%)
Jun 07, 2004	16.64	17.21	16.64	17.20	509,163	+0.52(+3.11%)
Jun 04, 2004	16.65	16.99	16.26	16.68	316,982	+0.36(+2.22%)
Jun 03, 2004	16.63	16.68	16.32	16.32	267,895	-0.41(-2.43%)
Jun 02, 2004	17.11	17.12	16.70	16.73	373,016	-0.20(-1.20%)
Jun 01, 2004	16.18	16.99	16.12	16.93	1,075,056	+0.58(+3.57%)
May 28, 2004	15.84	16.41	15.84	16.35	795,120	+0.39(+2.46%)
May 27, 2004	16.02	16.15	15.63	15.95	499,439	-0.22(-1.34%)
May 26, 2004	16.12	16.26	15.33	16.17	451,509	+0.69(+4.44%)
May 25, 2004	14.40	15.79	14.23	15.48	608,033	+1.17(+8.14%)
May 24, 2004	14.34	14.42	14.17	14.32	447,804	+0.11(+0.76%)
May 21, 2004	14.32	14.35	14.13	14.21	517,036	+0.13(+0.92%)
May 20, 2004	14.15	14.32	13.91	14.08	397,096	-0.11(-0.79%)
May 19, 2004	14.58	14.73	14.14	14.19	228,301	-0.28(-1.91%)
May 18, 2004	14.71	14.71	14.28	14.47	178,983	+0.16(+1.12%)
May 17, 2004	14.65	14.88	14.21	14.31	271,831	-0.43(-2.90%)
May 14, 2004	15.11	15.27	14.51	14.74	387,603	+0.13(+0.86%)
May 13, 2004	14.84	15.01	14.54	14.61	211,167	-0.19(-1.31%)
May 12, 2004	15.25	15.25	14.27	14.80	417,241	-0.44(-2.89%)
May 11, 2004	15.06	15.32	14.59	15.25	228,301	+0.67(+4.59%)
May 10, 2004	15.01	15.14	14.52	14.58	361,207	-0.50(-3.32%)
May 07, 2004	15.68	16.03	15.02	15.08	281,325	-0.71(-4.49%)
May 06, 2004	15.77	16.05	15.24	15.79	250,298	-0.08(-0.49%)
May 05, 2004	15.98	16.27	15.81	15.86	241,731	-0.24(-1.50%)
May 04, 2004	15.98	16.30	15.69	16.11	315,130	+0.27(+1.72%)
May 03, 2004	14.90	15.95	14.90	15.83	709,217	+0.91(+6.08%)
Apr 30, 2004	15.10	15.27	14.91	14.93	295,217	-0.24(-1.57%)
Apr 29, 2004	15.34	15.58	15.01	15.16	202,600	-0.12(-0.79%)
Apr 28, 2004	15.62	15.73	15.07	15.28	281,093	-0.50(-3.15%)
Apr 27, 2004	15.50	15.98	15.50	15.78	260,254	+0.20(+1.30%)
Apr 26, 2004	15.76	16.05	15.53	15.58	109,288	-0.32(-2.04%)
Apr 23, 2004	15.98	16.13	15.57	15.90	139,389	-0.21(-1.29%)
Apr 22, 2004	15.34	16.13	15.31	16.11	331,801	+0.50(+3.18%)
Apr 21, 2004	15.25	15.61	15.15	15.61	211,399	+0.31(+2.00%)
Apr 20, 2004	15.66	15.71	15.25	15.31	222,744	-0.15(-0.95%)
Apr 19, 2004	15.46	15.59	15.22	15.45	253,308	-0.06(-0.42%)
Apr 16, 2004	15.11	15.93	15.11	15.52	245,204	+0.41(+2.72%)
Apr 15, 2004	15.26	15.60	15.04	15.11	150,503	-0.23(-1.49%)
Apr 14, 2004	15.37	15.67	15.03	15.34	217,419	+0.06(+0.40%)
Apr 13, 2004	15.67	15.78	15.19	15.28	213,251	-0.33(-2.10%)
Apr 12, 2004	15.78	15.98	15.55	15.60	159,070	-0.01(-0.06%)
Apr 08, 2004	16.02	16.08	15.61	15.61	138,231	-0.32(-2.01%)
Apr 07, 2004	15.92	16.05	15.53	15.93	287,345	-0.14(-0.89%)
Apr 06, 2004	16.15	16.20	15.96	16.07	241,036	-0.12(-0.75%)
Apr 05, 2004	16.11	16.22	16.04	16.20	263,496	+0.04(+0.27%)
Apr 02, 2004	16.15	16.41	16.06	16.15	262,801	+0.07(+0.46%)

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.