Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.94	18.28	17.83	18.28	1,217,881	+0.37(+2.05%)
Jun 29, 2004	18.45	18.45	17.91	17.91	864,902	-0.57(-3.06%)
Jun 28, 2004	18.29	18.64	18.24	18.48	451,697	+0.26(+1.45%)
Jun 25, 2004	18.27	18.41	18.14	18.22	574,245	-0.02(-0.10%)
Jun 24, 2004	18.37	18.39	18.17	18.24	683,962	-0.11(-0.62%)
Jun 23, 2004	18.33	18.45	18.30	18.35	406,920	+0.02(+0.08%)
Jun 22, 2004	18.36	18.36	18.28	18.33	787,132	-0.03(-0.15%)
Jun 21, 2004	18.20	18.36	18.14	18.36	429,963	+0.30(+1.65%)
Jun 18, 2004	17.86	18.12	17.83	18.06	672,964	+0.21(+1.15%)
Jun 17, 2004	17.69	17.93	17.59	17.86	448,817	+0.18(+0.99%)
Jun 16, 2004	17.51	17.73	17.37	17.68	314,486	+0.18(+1.00%)
Jun 15, 2004	17.12	17.51	17.12	17.51	562,200	+0.44(+2.55%)
Jun 14, 2004	17.33	17.33	17.00	17.07	578,696	-0.25(-1.45%)
Jun 10, 2004	17.34	17.50	17.09	17.32	573,197	-0.01(-0.07%)
Jun 09, 2004	17.40	17.63	17.29	17.33	321,294	-0.16(-0.90%)
Jun 08, 2004	17.47	17.53	17.33	17.49	307,940	+0.05(+0.26%)
Jun 07, 2004	17.32	17.48	17.22	17.44	251,117	+0.15(+0.84%)
Jun 04, 2004	17.31	17.51	17.19	17.30	309,511	+0.09(+0.51%)
Jun 03, 2004	17.48	17.48	17.15	17.21	436,510	-0.23(-1.29%)
Jun 02, 2004	17.05	17.44	17.05	17.44	464,528	+0.37(+2.15%)
Jun 01, 2004	17.30	17.32	16.97	17.07	635,257	-0.21(-1.22%)
May 28, 2004	17.17	17.43	17.17	17.28	681,343	+0.11(+0.67%)
May 27, 2004	17.05	17.17	16.93	17.17	689,984	+0.28(+1.67%)
May 26, 2004	16.59	16.95	16.42	16.88	671,654	+0.35(+2.10%)
May 25, 2004	16.14	16.63	16.14	16.54	1,089,311	+0.45(+2.83%)
May 24, 2004	16.27	16.52	16.08	16.08	617,713	-0.11(-0.68%)
May 21, 2004	16.14	16.23	16.12	16.19	805,462	+0.12(+0.74%)
May 20, 2004	15.85	16.13	15.81	16.07	589,170	+0.41(+2.63%)
May 19, 2004	15.94	16.29	15.66	15.66	973,310	-0.47(-2.89%)
May 18, 2004	15.67	16.13	15.60	16.13	880,090	+0.38(+2.43%)
May 17, 2004	15.77	16.08	15.52	15.75	641,803	-0.03(-0.17%)
May 14, 2004	15.58	15.92	15.50	15.77	453,268	+0.23(+1.47%)
May 13, 2004	15.47	15.62	15.35	15.54	424,203	+0.08(+0.49%)
May 12, 2004	15.28	15.47	15.11	15.47	679,772	+0.23(+1.53%)
May 11, 2004	15.14	15.69	15.14	15.23	867,259	+0.05(+0.35%)
May 10, 2004	15.41	15.48	14.86	15.18	1,034,060	-0.36(-2.33%)
May 07, 2004	16.01	16.01	15.54	15.54	999,233	-0.56(-3.49%)
May 06, 2004	15.98	16.15	15.85	16.10	691,555	+0.15(+0.93%)
May 05, 2004	16.00	16.06	15.94	15.96	497,783	-0.05(-0.29%)
May 04, 2004	15.96	16.28	15.85	16.00	1,114,711	+0.08(+0.48%)
May 03, 2004	15.85	15.98	15.81	15.92	876,424	-0.06(-0.41%)
Apr 30, 2004	16.04	16.21	15.91	15.99	433,367	-0.12(-0.74%)
Apr 29, 2004	16.40	16.48	15.90	16.11	452,745	-0.34(-2.07%)
Apr 28, 2004	16.73	16.73	16.41	16.45	248,237	-0.21(-1.28%)
Apr 27, 2004	16.59	16.77	16.50	16.66	638,661	+0.05(+0.32%)
Apr 26, 2004	16.44	16.75	16.39	16.61	497,522	+0.16(+1.00%)
Apr 23, 2004	16.68	16.70	16.23	16.44	396,184	-0.18(-1.10%)
Apr 22, 2004	16.30	16.88	16.29	16.63	644,945	+0.32(+1.99%)
Apr 21, 2004	16.38	16.52	16.21	16.30	788,179	-0.08(-0.49%)
Apr 20, 2004	17.20	17.21	16.38	16.38	1,095,596	-0.82(-4.75%)
Apr 19, 2004	17.06	17.28	16.69	17.20	755,971	+0.22(+1.28%)
Apr 16, 2004	16.77	17.20	16.73	16.98	683,438	+0.23(+1.35%)
Apr 15, 2004	16.36	16.80	16.36	16.76	936,389	+0.41(+2.52%)
Apr 14, 2004	16.34	16.78	16.16	16.34	1,457,478	-0.19(-1.15%)
Apr 13, 2004	16.42	16.88	15.82	16.54	1,984,589	+0.11(+0.70%)
Apr 12, 2004	17.63	17.63	16.05	16.42	1,669,055	-1.30(-7.35%)
Apr 08, 2004	18.01	18.03	17.72	17.72	1,451,455	-0.11(-0.62%)
Apr 07, 2004	18.08	18.47	17.67	17.83	2,678,502	-0.34(-1.89%)
Apr 06, 2004	19.06	19.09	18.13	18.18	1,983,280	-1.18(-6.11%)
Apr 05, 2004	20.43	20.43	19.21	19.36	1,141,944	-1.05(-5.13%)
Apr 02, 2004	20.74	20.74	20.41	20.41	598,859	-0.33(-1.58%)

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.