Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.89	16.36	15.83	16.30	5,451,593	+0.41(+2.61%)
Jun 29, 2004	15.88	15.97	15.73	15.89	6,453,340	-0.03(-0.17%)
Jun 28, 2004	15.65	16.02	15.57	15.91	7,505,573	+0.29(+1.84%)
Jun 25, 2004	15.27	15.63	15.26	15.63	12,868,594	+0.38(+2.51%)
Jun 24, 2004	15.08	15.32	15.08	15.24	3,950,301	+0.16(+1.09%)
Jun 23, 2004	14.56	15.20	14.50	15.08	6,217,739	+0.51(+3.53%)
Jun 22, 2004	14.68	14.75	14.27	14.56	3,820,986	-0.12(-0.78%)
Jun 21, 2004	14.66	14.95	14.60	14.68	7,649,059	+0.11(+0.75%)
Jun 18, 2004	14.34	14.64	14.28	14.57	3,623,471	+0.21(+1.45%)
Jun 17, 2004	14.37	14.53	14.29	14.36	2,900,725	-0.01(-0.09%)
Jun 16, 2004	14.19	14.38	14.10	14.37	3,367,499	+0.16(+1.14%)
Jun 15, 2004	14.06	14.26	13.95	14.21	5,887,366	-0.10(-0.73%)
Jun 14, 2004	14.29	14.37	14.20	14.32	4,148,702	-0.02(-0.16%)
Jun 10, 2004	13.82	14.34	13.76	14.34	4,766,047	+0.56(+4.03%)
Jun 09, 2004	13.92	14.00	13.77	13.78	3,111,526	-0.29(-2.09%)
Jun 08, 2004	13.99	14.08	13.87	14.08	3,720,014	+0.04(+0.27%)
Jun 07, 2004	13.60	14.08	13.47	14.04	7,284,143	+0.42(+3.10%)
Jun 04, 2004	13.15	13.71	13.15	13.62	11,634,789	+0.24(+1.82%)
Jun 03, 2004	13.84	13.87	13.34	13.37	6,447,140	-0.54(-3.86%)
Jun 02, 2004	13.78	13.99	13.31	13.91	12,873,023	+0.13(+0.97%)
Jun 01, 2004	14.34	14.34	13.54	13.78	11,381,474	-0.81(-5.56%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,639	-0.12(-0.84%)
May 27, 2004	14.68	14.73	14.47	14.71	2,284,266	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.40	14.68	3,788,215	+0.27(+1.85%)
May 25, 2004	14.26	14.46	14.08	14.41	2,717,382	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.26	1,569,492	+0.19(+1.36%)
May 21, 2004	14.00	14.11	13.96	14.06	997,318	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,777	-0.04(-0.28%)
May 19, 2004	13.97	14.28	13.91	14.01	3,377,242	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,382	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.21	2,131,037	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.40	1,138,147	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,177	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,501	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,181	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,416	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,550	-0.16(-1.23%)
May 06, 2004	13.44	13.53	13.19	13.32	4,138,959	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,975,987	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.70	2,431,295	+0.34(+2.55%)
May 03, 2004	13.26	13.47	13.26	13.35	1,752,835	+0.11(+0.84%)
Apr 30, 2004	13.24	13.39	13.19	13.24	1,653,635	+0.03(+0.26%)
Apr 29, 2004	13.38	13.43	13.05	13.21	5,112,363	-0.17(-1.27%)
Apr 28, 2004	13.66	13.73	13.30	13.38	2,737,753	-0.28(-2.06%)
Apr 27, 2004	13.41	13.77	13.06	13.66	5,268,249	+0.42(+3.14%)
Apr 26, 2004	13.42	13.52	13.17	13.24	1,836,978	-0.17(-1.30%)
Apr 23, 2004	13.23	13.45	13.05	13.42	2,552,638	+0.19(+1.41%)
Apr 22, 2004	12.90	13.36	12.87	13.23	1,901,636	+0.30(+2.34%)
Apr 21, 2004	13.17	13.21	12.88	12.93	2,975,126	-0.18(-1.37%)
Apr 20, 2004	12.98	13.44	12.98	13.11	5,572,051	+0.15(+1.18%)
Apr 19, 2004	12.53	12.96	12.53	12.96	4,083,159	+0.54(+4.35%)
Apr 16, 2004	12.31	12.54	12.20	12.42	2,723,582	+0.13(+1.08%)
Apr 15, 2004	11.97	12.28	11.97	12.28	2,199,237	+0.31(+2.58%)
Apr 14, 2004	11.89	12.05	11.82	11.97	1,808,635	+0.08(+0.69%)
Apr 13, 2004	12.39	12.48	11.89	11.89	3,239,955	-0.53(-4.26%)
Apr 12, 2004	12.34	12.54	12.32	12.42	1,419,805	+0.05(+0.43%)
Apr 08, 2004	12.46	12.60	12.34	12.37	2,511,895	-0.04(-0.32%)
Apr 07, 2004	12.24	12.43	12.02	12.41	2,330,323	+0.21(+1.76%)
Apr 06, 2004	12.09	12.35	12.09	12.19	3,045,097	+0.07(+0.55%)
Apr 05, 2004	11.74	12.13	11.74	12.13	3,113,298	+0.50(+4.28%)
Apr 02, 2004	11.52	11.81	11.50	11.63	3,131,012	+0.28(+2.49%)

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.