Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.49	18.93	18.45	18.93	200,499	+0.48(+2.61%)
Jun 29, 2004	17.80	18.45	17.71	18.45	132,875	+0.83(+4.74%)
Jun 28, 2004	17.86	18.10	16.95	17.62	276,428	-0.20(-1.14%)
Jun 25, 2004	18.08	18.47	17.63	17.82	151,210	-0.17(-0.93%)
Jun 24, 2004	18.45	19.10	17.69	17.99	456,652	-0.32(-1.72%)
Jun 23, 2004	17.36	18.50	17.25	18.30	448,671	+1.01(+5.84%)
Jun 22, 2004	17.13	17.51	16.50	17.29	203,951	+0.32(+1.91%)
Jun 21, 2004	16.13	17.11	15.50	16.97	340,493	+0.83(+5.17%)
Jun 18, 2004	16.36	16.58	15.85	16.13	140,641	-0.22(-1.36%)
Jun 17, 2004	16.13	16.49	15.97	16.36	98,146	-0.03(-0.17%)
Jun 16, 2004	16.50	16.52	15.71	16.38	196,293	+0.05(+0.28%)
Jun 15, 2004	16.23	16.41	15.44	16.34	254,318	+0.44(+2.74%)
Jun 14, 2004	15.61	16.22	15.25	15.90	350,739	+0.46(+3.00%)
Jun 10, 2004	15.54	15.81	14.96	15.44	459,672	+0.55(+3.67%)
Jun 09, 2004	15.12	15.12	14.70	14.89	168,143	-0.23(-1.53%)
Jun 08, 2004	14.51	15.39	14.27	15.12	498,822	+0.76(+5.29%)
Jun 07, 2004	12.67	14.50	12.67	14.36	599,342	+1.42(+10.96%)
Jun 04, 2004	12.61	13.19	12.26	12.94	204,921	+0.33(+2.65%)
Jun 03, 2004	13.22	13.22	12.56	12.61	106,343	-0.42(-3.20%)
Jun 02, 2004	13.43	13.66	12.84	13.03	217,001	-0.41(-3.04%)
Jun 01, 2004	13.54	13.86	13.18	13.43	629,217	+0.27(+2.04%)
May 28, 2004	12.59	13.40	12.44	13.17	383,958	+0.55(+4.33%)
May 27, 2004	12.42	12.79	12.41	12.62	235,336	+0.00(+0.00%)
May 26, 2004	12.97	12.97	12.44	12.62	143,553	-0.32(-2.51%)
May 25, 2004	12.92	12.98	12.18	12.94	112,491	+0.16(+1.23%)
May 24, 2004	12.61	13.17	12.61	12.79	158,436	+0.32(+2.53%)
May 21, 2004	12.13	12.89	12.09	12.47	470,780	+0.53(+4.43%)
May 20, 2004	11.72	12.19	11.55	11.94	167,604	+0.21(+1.82%)
May 19, 2004	11.33	11.82	11.33	11.73	406,823	+0.56(+4.98%)
May 18, 2004	10.43	11.40	10.43	11.17	158,544	+0.39(+3.61%)
May 17, 2004	10.70	10.96	10.25	10.78	94,911	+0.12(+1.13%)
May 14, 2004	10.34	10.92	10.34	10.66	147,112	-0.19(-1.71%)
May 13, 2004	10.19	10.92	10.09	10.85	57,701	+0.23(+2.18%)
May 12, 2004	10.32	10.63	10.13	10.62	56,299	+0.05(+0.44%)
May 11, 2004	10.85	11.06	10.38	10.57	95,774	-0.26(-2.40%)
May 10, 2004	10.43	10.90	10.01	10.83	223,256	+0.16(+1.48%)
May 07, 2004	11.78	11.78	10.50	10.67	134,277	-0.82(-7.10%)
May 06, 2004	11.65	11.84	11.13	11.49	95,881	-0.24(-2.06%)
May 05, 2004	11.29	11.90	11.23	11.73	150,671	+0.45(+4.03%)
May 04, 2004	10.62	11.27	10.62	11.27	321,511	+0.52(+4.83%)
May 03, 2004	11.17	11.21	10.48	10.76	188,204	-0.37(-3.33%)
Apr 30, 2004	11.31	11.59	11.10	11.13	92,754	+0.05(+0.42%)
Apr 29, 2004	12.51	12.52	10.33	11.08	550,916	+0.08(+0.76%)
Apr 28, 2004	12.06	12.24	10.20	11.00	479,840	-1.10(-9.12%)
Apr 27, 2004	12.24	12.61	11.88	12.10	206,755	-0.28(-2.25%)
Apr 26, 2004	12.39	12.93	12.16	12.38	211,393	-0.32(-2.55%)
Apr 23, 2004	12.63	12.96	12.61	12.70	148,837	+0.19(+1.48%)
Apr 22, 2004	11.96	12.61	11.91	12.52	174,614	+0.52(+4.33%)
Apr 21, 2004	11.28	12.00	11.28	12.00	139,778	+0.41(+3.52%)
Apr 20, 2004	11.45	12.03	11.45	11.59	203,519	+0.02(+0.16%)
Apr 19, 2004	10.89	11.60	10.89	11.57	133,954	+0.25(+2.21%)
Apr 16, 2004	10.80	11.70	10.65	11.32	145,170	+0.23(+2.09%)
Apr 15, 2004	10.01	11.43	10.01	11.09	364,221	+0.99(+9.83%)
Apr 14, 2004	10.40	10.57	9.745	10.10	285,704	-0.48(-4.56%)
Apr 13, 2004	12.01	12.10	10.58	10.58	246,661	-1.43(-11.89%)
Apr 12, 2004	12.98	13.03	11.74	12.01	347,720	-1.02(-7.83%)
Apr 08, 2004	13.27	13.34	12.80	13.03	101,274	-0.28(-2.09%)
Apr 07, 2004	13.15	13.68	13.06	13.31	272,977	+0.11(+0.84%)
Apr 06, 2004	12.84	13.33	12.83	13.19	158,652	-0.16(-1.18%)
Apr 05, 2004	13.26	13.40	12.93	13.35	221,531	+0.00(+0.00%)
Apr 02, 2004	13.07	13.40	12.80	13.35	307,706	+0.46(+3.60%)

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.