Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.87	14.53	13.87	14.53	140,840	+0.31(+2.18%)
Jun 29, 2004	13.75	14.41	13.73	14.22	105,906	+0.19(+1.36%)
Jun 28, 2004	14.19	14.24	13.76	14.03	149,298	-0.15(-1.07%)
Jun 25, 2004	13.91	14.19	13.82	14.18	150,585	+0.26(+1.87%)
Jun 24, 2004	13.93	14.10	13.81	13.92	127,602	-0.01(-0.04%)
Jun 23, 2004	14.06	14.20	13.71	13.93	254,101	-0.11(-0.81%)
Jun 22, 2004	12.86	14.11	12.60	14.04	485,403	+1.42(+11.29%)
Jun 21, 2004	12.84	13.05	12.54	12.62	237,369	-0.07(-0.56%)
Jun 18, 2004	12.53	12.70	12.20	12.69	226,521	+0.04(+0.34%)
Jun 17, 2004	13.11	13.27	12.46	12.65	250,975	-0.48(-3.69%)
Jun 16, 2004	13.40	13.45	13.00	13.13	133,118	-0.26(-1.95%)
Jun 15, 2004	13.35	13.46	13.21	13.39	105,170	+0.04(+0.33%)
Jun 14, 2004	13.42	13.53	13.32	13.35	160,881	-0.16(-1.17%)
Jun 10, 2004	13.34	13.60	13.33	13.50	244,540	+0.17(+1.26%)
Jun 09, 2004	13.84	13.88	13.34	13.34	188,461	-0.53(-3.84%)
Jun 08, 2004	13.90	14.10	13.81	13.87	135,692	-0.22(-1.54%)
Jun 07, 2004	13.73	14.36	13.73	14.09	275,062	+0.40(+2.94%)
Jun 04, 2004	13.68	13.77	13.16	13.68	118,225	+0.08(+0.60%)
Jun 03, 2004	13.56	13.86	13.55	13.60	140,472	-0.12(-0.87%)
Jun 02, 2004	13.47	13.87	13.47	13.72	190,116	+0.09(+0.64%)
Jun 01, 2004	13.45	13.82	13.41	13.63	248,034	+0.09(+0.64%)
May 28, 2004	13.59	13.73	13.34	13.55	299,332	+0.00(+0.00%)
May 27, 2004	13.73	13.86	13.42	13.55	663,936	-0.24(-1.77%)
May 26, 2004	14.68	14.74	13.72	13.79	893,400	-0.95(-6.46%)
May 25, 2004	14.82	14.95	14.68	14.74	305,216	-0.10(-0.66%)
May 24, 2004	14.66	15.10	14.66	14.84	179,820	+0.14(+0.96%)
May 21, 2004	15.18	15.33	14.58	14.70	203,906	-0.58(-3.81%)
May 20, 2004	15.29	15.50	15.08	15.28	139,002	-0.12(-0.78%)
May 19, 2004	14.85	15.47	14.85	15.40	184,600	+0.39(+2.61%)
May 18, 2004	15.36	15.51	14.98	15.01	169,339	-0.23(-1.53%)
May 17, 2004	15.22	15.41	14.37	15.24	515,557	+0.20(+1.30%)
May 14, 2004	15.46	15.86	14.97	15.05	184,968	-0.51(-3.25%)
May 13, 2004	15.54	15.83	15.29	15.55	189,013	-0.25(-1.58%)
May 12, 2004	15.55	16.06	14.96	15.81	263,478	+0.24(+1.54%)
May 11, 2004	15.62	15.72	15.07	15.57	166,949	-0.14(-0.90%)
May 10, 2004	15.96	16.08	15.60	15.71	215,489	-0.26(-1.60%)
May 07, 2004	16.43	16.66	15.94	15.96	135,324	-0.63(-3.77%)
May 06, 2004	15.73	16.68	15.71	16.59	550,124	+0.45(+2.76%)
May 05, 2004	16.43	16.71	15.77	16.14	593,332	-0.41(-2.50%)
May 04, 2004	17.34	17.44	16.40	16.56	303,561	-0.54(-3.18%)
May 03, 2004	17.32	17.38	16.70	17.10	587,265	+0.04(+0.22%)
Apr 30, 2004	17.32	17.68	16.74	17.06	463,156	-0.39(-2.24%)
Apr 29, 2004	17.65	17.82	17.32	17.45	461,869	-0.45(-2.52%)
Apr 28, 2004	17.78	17.98	17.71	17.90	244,540	-0.14(-0.75%)
Apr 27, 2004	18.07	18.34	17.87	18.04	271,568	-0.02(-0.09%)
Apr 26, 2004	17.85	18.22	17.73	18.06	518,683	+0.08(+0.45%)
Apr 23, 2004	18.44	18.44	17.85	17.98	467,385	-0.36(-1.99%)
Apr 22, 2004	18.74	18.76	17.62	18.34	1,803,165	-1.94(-9.57%)
Apr 21, 2004	20.12	20.29	19.95	20.28	248,953	+0.31(+1.55%)
Apr 20, 2004	20.13	20.22	19.96	19.97	230,566	-0.09(-0.43%)
Apr 19, 2004	19.94	20.26	19.94	20.06	127,602	-0.07(-0.32%)
Apr 16, 2004	20.22	20.26	20.06	20.12	134,037	+0.00(+0.00%)
Apr 15, 2004	20.28	20.42	19.92	20.12	159,227	-0.20(-0.99%)
Apr 14, 2004	20.48	20.59	20.30	20.32	183,497	-0.24(-1.16%)
Apr 13, 2004	20.72	21.23	20.17	20.56	240,679	+0.03(+0.13%)
Apr 12, 2004	20.77	20.83	20.14	20.54	234,428	+0.01(+0.05%)
Apr 08, 2004	20.29	20.86	20.29	20.53	289,771	+0.39(+1.92%)
Apr 07, 2004	19.44	20.67	19.44	20.14	173,384	+0.50(+2.55%)
Apr 06, 2004	19.41	19.69	19.28	19.64	201,700	+0.15(+0.75%)
Apr 05, 2004	19.84	19.96	19.29	19.49	320,293	-0.26(-1.32%)
Apr 02, 2004	19.85	20.06	19.58	19.75	211,077	+0.05(+0.25%)

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.