Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.98	15.37	14.40	15.33	181,200	+0.45(+2.99%)
Jun 29, 2004	14.40	15.22	13.88	14.88	141,300	+0.82(+5.87%)
Jun 28, 2004	14.53	14.70	14.06	14.06	71,200	-0.94(-6.27%)
Jun 25, 2004	14.29	15.01	13.91	15.00	99,700	+0.86(+6.08%)
Jun 24, 2004	14.24	14.24	13.84	14.14	54,500	+0.03(+0.21%)
Jun 23, 2004	13.38	14.24	13.27	14.11	65,500	+0.53(+3.90%)
Jun 22, 2004	13.39	13.67	13.22	13.58	12,700	+0.05(+0.37%)
Jun 21, 2004	13.19	13.73	13.16	13.53	44,100	+0.05(+0.41%)
Jun 18, 2004	12.87	13.67	12.81	13.47	109,600	+0.42(+3.22%)
Jun 17, 2004	12.81	13.15	12.56	13.05	34,100	+0.50(+4.02%)
Jun 16, 2004	12.49	13.13	12.49	12.55	25,500	-0.18(-1.45%)
Jun 15, 2004	12.55	12.97	12.46	12.73	18,500	+0.18(+1.43%)
Jun 14, 2004	13.31	13.31	12.54	12.55	29,300	-0.52(-3.98%)
Jun 10, 2004	13.18	13.45	12.94	13.07	47,900	-0.40(-2.93%)
Jun 09, 2004	13.00	13.50	12.75	13.47	70,500	+0.32(+2.43%)
Jun 08, 2004	13.50	13.50	13.11	13.15	23,300	-0.33(-2.45%)
Jun 07, 2004	13.28	13.50	12.91	13.48	28,100	+0.42(+3.18%)
Jun 04, 2004	13.00	13.41	13.00	13.06	21,000	+0.06(+0.50%)
Jun 03, 2004	13.50	13.50	13.00	13.00	22,700	-0.50(-3.70%)
Jun 02, 2004	12.83	13.50	12.83	13.50	30,500	+0.44(+3.33%)
Jun 01, 2004	12.99	13.06	12.80	13.06	15,500	+0.17(+1.32%)
May 28, 2004	12.95	12.99	12.79	12.89	19,700	+0.06(+0.51%)
May 27, 2004	12.70	13.05	12.68	12.83	18,800	-0.24(-1.87%)
May 26, 2004	13.00	13.12	12.66	13.07	18,000	+0.09(+0.73%)
May 25, 2004	12.64	13.00	12.47	12.98	25,300	+0.35(+2.73%)
May 24, 2004	12.93	12.93	12.50	12.63	25,100	-0.04(-0.28%)
May 21, 2004	12.61	12.90	12.50	12.67	12,700	+0.12(+0.92%)
May 20, 2004	12.53	12.95	12.51	12.55	33,900	-0.13(-1.06%)
May 19, 2004	12.72	13.00	12.62	12.69	35,600	+0.07(+0.59%)
May 18, 2004	12.53	12.95	12.53	12.62	56,900	-0.15(-1.21%)
May 17, 2004	12.02	12.96	12.01	12.77	34,600	+0.28(+2.24%)
May 14, 2004	12.87	12.87	12.19	12.49	34,000	-0.26(-2.04%)
May 13, 2004	13.06	13.06	12.41	12.75	44,700	-0.31(-2.37%)
May 12, 2004	12.73	13.15	12.12	13.06	54,600	+0.04(+0.27%)
May 11, 2004	12.34	13.26	12.34	13.03	49,800	+0.47(+3.78%)
May 10, 2004	12.90	13.16	12.26	12.55	76,100	-0.38(-2.90%)
May 07, 2004	13.12	13.61	12.93	12.93	43,100	-0.29(-2.16%)
May 06, 2004	12.87	13.43	12.55	13.21	63,400	+0.11(+0.84%)
May 05, 2004	13.39	13.60	13.02	13.10	47,500	-0.11(-0.83%)
May 04, 2004	12.76	13.52	12.54	13.21	66,200	+0.61(+4.84%)
May 03, 2004	12.33	13.12	12.33	12.60	39,000	+0.21(+1.69%)
Apr 30, 2004	12.38	12.82	12.31	12.39	57,400	-0.11(-0.88%)
Apr 29, 2004	13.20	13.50	12.50	12.50	46,600	-0.71(-5.41%)
Apr 28, 2004	13.30	13.76	12.97	13.21	63,400	-0.05(-0.41%)
Apr 27, 2004	13.27	13.87	12.82	13.27	93,800	-0.13(-1.01%)
Apr 26, 2004	13.25	13.45	13.22	13.40	92,400	+0.29(+2.21%)
Apr 23, 2004	12.82	13.30	12.79	13.12	113,300	+0.54(+4.34%)
Apr 22, 2004	12.50	13.45	12.10	12.57	217,500	+1.37(+12.18%)
Apr 21, 2004	11.60	11.62	11.00	11.21	68,100	-0.35(-2.99%)
Apr 20, 2004	12.02	12.34	11.49	11.55	32,900	-0.38(-3.14%)
Apr 19, 2004	11.65	11.93	11.49	11.93	13,700	+0.31(+2.67%)
Apr 16, 2004	11.79	11.79	11.49	11.62	20,600	+0.08(+0.65%)
Apr 15, 2004	11.59	12.17	11.51	11.54	26,800	-0.36(-2.98%)
Apr 14, 2004	11.68	12.10	11.65	11.89	10,300	-0.12(-0.96%)
Apr 13, 2004	12.71	12.83	11.75	12.01	28,100	-0.62(-4.91%)
Apr 12, 2004	11.90	12.71	11.90	12.63	34,500	+0.61(+5.07%)
Apr 08, 2004	12.06	12.47	11.85	12.02	41,100	-0.13(-1.11%)
Apr 07, 2004	12.29	12.50	12.14	12.15	27,900	-0.16(-1.30%)
Apr 06, 2004	11.84	12.44	11.76	12.31	24,600	+0.31(+2.62%)
Apr 05, 2004	12.02	12.02	11.50	12.00	21,100	+0.21(+1.74%)
Apr 02, 2004	11.99	12.10	11.69	11.79	24,000	+0.06(+0.51%)

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.