Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.55	13.58	13.41	13.58	83,163	+0.08(+0.60%)
Jun 29, 2004	13.92	14.05	13.47	13.50	73,510	-0.10(-0.74%)
Jun 28, 2004	13.98	14.34	13.53	13.60	27,770	+0.06(+0.45%)
Jun 25, 2004	13.76	14.15	13.13	13.54	173,158	+0.61(+4.68%)
Jun 24, 2004	13.93	13.93	12.79	12.94	164,841	-0.75(-5.46%)
Jun 23, 2004	14.68	14.68	13.64	13.68	66,233	-0.75(-5.22%)
Jun 22, 2004	14.94	14.94	14.02	14.44	55,244	+0.07(+0.47%)
Jun 21, 2004	13.72	14.54	13.72	14.37	51,234	+0.68(+4.97%)
Jun 18, 2004	13.66	13.93	13.46	13.69	37,423	+0.10(+0.74%)
Jun 17, 2004	13.47	13.88	13.47	13.59	21,830	-0.55(-3.86%)
Jun 16, 2004	14.21	14.34	13.98	14.13	52,274	+0.18(+1.25%)
Jun 15, 2004	13.46	14.34	13.46	13.96	105,587	+0.48(+3.60%)
Jun 14, 2004	13.62	13.90	13.43	13.47	68,906	-0.02(-0.15%)
Jun 10, 2004	13.46	13.56	13.23	13.49	60,590	-0.03(-0.20%)
Jun 09, 2004	13.47	13.62	13.14	13.52	49,601	+0.13(+1.01%)
Jun 08, 2004	13.47	13.62	13.28	13.39	94,004	-0.08(-0.60%)
Jun 07, 2004	13.46	13.67	13.27	13.47	407,055	+0.26(+1.98%)
Jun 04, 2004	13.74	13.87	13.06	13.21	84,648	-0.56(-4.10%)
Jun 03, 2004	14.09	14.52	13.64	13.77	63,263	-0.20(-1.45%)
Jun 02, 2004	14.18	14.50	13.94	13.97	130,240	-0.24(-1.66%)
Jun 01, 2004	14.42	14.54	14.21	14.21	156,228	-0.25(-1.72%)
May 28, 2004	14.61	14.80	14.32	14.46	14,999	-0.26(-1.74%)
May 27, 2004	14.81	14.81	14.49	14.71	52,868	+0.20(+1.35%)
May 26, 2004	14.90	14.90	14.39	14.52	39,354	-0.30(-2.00%)
May 25, 2004	14.59	14.90	14.54	14.81	43,512	+0.13(+0.92%)
May 24, 2004	14.94	14.94	14.59	14.68	35,938	-0.12(-0.82%)
May 21, 2004	14.82	14.85	14.65	14.80	34,304	+0.01(+0.05%)
May 20, 2004	14.54	15.05	14.54	14.79	37,572	-0.01(-0.09%)
May 19, 2004	14.81	14.92	14.60	14.81	20,790	+0.09(+0.64%)
May 18, 2004	14.81	14.85	14.71	14.71	114,201	-0.10(-0.68%)
May 17, 2004	14.83	14.96	14.46	14.81	29,255	-0.20(-1.35%)
May 14, 2004	15.08	15.08	14.48	15.02	95,192	-0.01(-0.04%)
May 13, 2004	14.93	15.14	14.92	15.02	55,541	-0.13(-0.84%)
May 12, 2004	15.18	15.22	14.76	15.15	45,294	+0.05(+0.36%)
May 11, 2004	15.22	15.31	14.98	15.10	13,811	-0.08(-0.53%)
May 10, 2004	15.33	15.51	14.85	15.18	14,850	+0.20(+1.30%)
May 07, 2004	14.81	15.27	14.81	14.98	15,296	-0.55(-3.55%)
May 06, 2004	15.49	15.69	14.86	15.53	86,727	+0.33(+2.17%)
May 05, 2004	15.13	15.58	15.13	15.20	15,147	-0.24(-1.53%)
May 04, 2004	15.55	15.78	15.21	15.44	66,679	-0.13(-0.86%)
May 03, 2004	15.21	15.80	15.01	15.58	70,688	+0.22(+1.40%)
Apr 30, 2004	15.35	15.86	15.34	15.36	33,413	-0.25(-1.62%)
Apr 29, 2004	15.67	15.83	15.48	15.61	23,761	-0.06(-0.40%)
Apr 28, 2004	15.15	15.68	15.15	15.68	27,325	+0.23(+1.48%)
Apr 27, 2004	16.08	16.62	15.18	15.45	35,493	-0.92(-5.60%)
Apr 26, 2004	15.76	16.49	15.76	16.36	22,721	+0.22(+1.38%)
Apr 23, 2004	16.47	16.50	15.76	16.14	14,702	+0.12(+0.76%)
Apr 22, 2004	15.59	16.45	15.42	16.02	51,828	-0.11(-0.71%)
Apr 21, 2004	15.95	16.16	15.76	16.13	37,572	+0.20(+1.27%)
Apr 20, 2004	15.96	16.16	15.85	15.93	117,913	+0.11(+0.68%)
Apr 19, 2004	15.49	15.83	15.16	15.82	50,046	+0.01(+0.04%)
Apr 16, 2004	15.53	15.91	15.16	15.82	21,384	+0.26(+1.64%)
Apr 15, 2004	15.29	15.66	15.16	15.56	76,332	+0.26(+1.72%)
Apr 14, 2004	15.64	15.69	14.98	15.30	43,215	-0.24(-1.56%)
Apr 13, 2004	15.66	15.71	15.24	15.54	54,204	-0.25(-1.58%)
Apr 12, 2004	15.82	15.97	15.42	15.79	32,522	+0.21(+1.34%)
Apr 08, 2004	15.42	15.72	15.42	15.58	25,840	+0.04(+0.26%)
Apr 07, 2004	15.47	15.86	15.47	15.54	59,848	+0.07(+0.43%)
Apr 06, 2004	15.43	15.79	15.43	15.47	25,691	-0.09(-0.56%)
Apr 05, 2004	15.71	15.71	15.01	15.56	41,433	+0.34(+2.26%)
Apr 02, 2004	15.60	16.08	14.71	15.22	43,512	-0.38(-2.42%)

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.