Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.61	19.12	18.61	19.12	539,822	+0.51(+2.75%)
Jun 29, 2004	18.85	18.95	18.61	18.61	1,120,990	-0.24(-1.28%)
Jun 28, 2004	18.75	18.96	18.70	18.85	545,936	+0.08(+0.44%)
Jun 25, 2004	18.63	18.86	18.63	18.77	667,353	+0.17(+0.92%)
Jun 24, 2004	18.56	18.75	18.41	18.60	700,255	+0.03(+0.18%)
Jun 23, 2004	17.89	18.56	17.89	18.56	522,352	+0.76(+4.24%)
Jun 22, 2004	18.00	18.00	17.58	17.81	345,905	-0.20(-1.09%)
Jun 21, 2004	17.87	18.01	17.77	18.00	275,152	+0.21(+1.16%)
Jun 18, 2004	18.03	18.08	17.77	17.80	459,460	-0.23(-1.29%)
Jun 17, 2004	17.77	18.03	17.65	18.03	678,999	+0.26(+1.49%)
Jun 16, 2004	17.69	17.77	17.48	17.77	247,491	+0.11(+0.64%)
Jun 15, 2004	17.10	17.68	17.10	17.65	707,243	+0.64(+3.73%)
Jun 14, 2004	17.26	17.29	16.98	17.02	839,141	-0.53(-3.03%)
Jun 10, 2004	17.69	17.69	16.97	17.55	2,451,620	-0.06(-0.35%)
Jun 09, 2004	17.38	17.93	17.36	17.61	2,435,024	+0.15(+0.85%)
Jun 08, 2004	17.26	17.64	17.24	17.46	2,191,318	+0.12(+0.69%)
Jun 07, 2004	16.77	17.42	16.77	17.34	1,357,126	+0.48(+2.87%)
Jun 04, 2004	16.91	17.02	16.81	16.86	189,549	+0.19(+1.11%)
Jun 03, 2004	17.05	17.07	16.67	16.67	285,634	-0.30(-1.78%)
Jun 02, 2004	16.88	17.12	16.81	16.98	370,363	+0.10(+0.57%)
Jun 01, 2004	17.13	17.13	16.77	16.88	483,918	-0.24(-1.42%)
May 28, 2004	16.80	17.26	16.80	17.12	442,572	+0.32(+1.92%)
May 27, 2004	17.17	17.24	16.80	16.80	348,817	-0.23(-1.37%)
May 26, 2004	16.73	17.05	16.69	17.03	479,259	+0.27(+1.60%)
May 25, 2004	16.61	16.97	16.46	16.77	628,628	+0.13(+0.76%)
May 24, 2004	16.30	16.66	16.28	16.64	456,548	+0.43(+2.63%)
May 21, 2004	16.64	16.64	16.05	16.21	674,050	-0.25(-1.52%)
May 20, 2004	16.38	16.58	16.38	16.46	456,840	+0.09(+0.57%)
May 19, 2004	16.91	17.02	16.36	16.37	734,321	-0.29(-1.71%)
May 18, 2004	16.64	16.93	16.64	16.66	508,085	+0.08(+0.46%)
May 17, 2004	16.26	16.83	16.10	16.58	856,029	+0.32(+1.96%)
May 14, 2004	15.71	16.82	15.71	16.26	2,174,430	+0.74(+4.76%)
May 13, 2004	15.42	15.61	15.30	15.52	1,486,113	+0.02(+0.13%)
May 12, 2004	15.68	15.68	15.29	15.50	814,683	-0.18(-1.12%)
May 11, 2004	15.47	15.80	15.46	15.68	870,296	+0.28(+1.83%)
May 10, 2004	15.94	15.97	15.40	15.40	1,008,309	-0.54(-3.38%)
May 07, 2004	16.64	16.78	15.94	15.94	1,110,217	-0.71(-4.29%)
May 06, 2004	17.00	17.22	16.65	16.65	1,193,782	-0.35(-2.06%)
May 05, 2004	16.83	17.10	16.30	17.00	2,074,851	+1.00(+6.22%)
May 04, 2004	15.56	16.25	15.50	16.00	876,993	+0.38(+2.44%)
May 03, 2004	14.68	15.63	14.68	15.62	1,068,289	+0.70(+4.70%)
Apr 30, 2004	15.49	15.56	14.70	14.92	1,299,475	-0.64(-4.11%)
Apr 29, 2004	15.98	16.37	15.16	15.56	856,320	-0.43(-2.66%)
Apr 28, 2004	16.25	16.26	15.82	15.99	577,091	-0.27(-1.69%)
Apr 27, 2004	15.86	16.28	15.85	16.26	728,498	+0.27(+1.70%)
Apr 26, 2004	16.14	16.52	15.91	15.99	748,297	-0.46(-2.80%)
Apr 23, 2004	16.62	16.63	16.28	16.45	599,802	-0.12(-0.73%)
Apr 22, 2004	16.64	16.90	16.51	16.57	446,940	-0.15(-0.92%)
Apr 21, 2004	16.32	16.78	16.31	16.73	869,131	+0.20(+1.23%)
Apr 20, 2004	17.05	17.05	16.31	16.52	888,639	-0.61(-3.55%)
Apr 19, 2004	17.48	17.51	17.09	17.13	339,791	-0.42(-2.39%)
Apr 16, 2004	17.48	17.62	16.78	17.55	623,969	+0.32(+1.85%)
Apr 15, 2004	16.95	17.27	16.87	17.23	492,653	+0.37(+2.18%)
Apr 14, 2004	16.52	17.15	16.52	16.86	890,677	-0.05(-0.30%)
Apr 13, 2004	17.43	17.74	16.67	16.91	1,959,549	-0.52(-2.96%)
Apr 12, 2004	17.86	17.93	16.88	17.43	1,947,320	-0.76(-4.17%)
Apr 08, 2004	18.63	18.73	18.13	18.19	874,372	-0.53(-2.83%)
Apr 07, 2004	18.17	18.80	17.93	18.72	1,205,137	+0.47(+2.60%)
Apr 06, 2004	17.97	18.63	17.97	18.24	1,656,736	+0.27(+1.53%)
Apr 05, 2004	19.68	19.68	17.76	17.97	2,837,416	-2.20(-10.90%)
Apr 02, 2004	21.09	21.09	20.17	20.17	931,441	-1.16(-5.44%)

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.