Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.87	18.45	17.87	18.33	116,800	+0.25(+1.38%)
Jun 29, 2004	17.77	18.36	17.63	18.08	139,100	+0.11(+0.61%)
Jun 28, 2004	18.55	18.57	17.85	17.97	121,700	-0.84(-4.47%)
Jun 25, 2004	18.31	18.82	17.85	18.81	316,200	+0.96(+5.38%)
Jun 24, 2004	17.55	18.11	17.54	17.85	138,000	+0.06(+0.34%)
Jun 23, 2004	17.62	17.86	17.62	17.79	112,600	-0.06(-0.34%)
Jun 22, 2004	17.60	17.88	17.60	17.85	124,000	+0.08(+0.45%)
Jun 21, 2004	17.50	17.84	17.50	17.77	65,400	+0.08(+0.45%)
Jun 18, 2004	17.50	17.75	17.50	17.69	175,800	-0.25(-1.39%)
Jun 17, 2004	17.99	18.00	17.55	17.94	79,900	+0.04(+0.22%)
Jun 16, 2004	18.01	18.02	17.82	17.90	49,500	+0.19(+1.07%)
Jun 15, 2004	17.65	17.82	17.40	17.71	103,600	+0.21(+1.20%)
Jun 14, 2004	17.95	17.95	17.50	17.50	174,700	-0.41(-2.29%)
Jun 10, 2004	17.81	17.92	17.79	17.91	51,400	+0.06(+0.34%)
Jun 09, 2004	18.16	18.19	17.80	17.85	85,500	-0.55(-2.99%)
Jun 08, 2004	18.21	18.62	18.17	18.40	36,600	-0.14(-0.76%)
Jun 07, 2004	18.28	18.61	18.28	18.54	92,700	+0.29(+1.59%)
Jun 04, 2004	17.95	18.28	17.90	18.25	106,500	+0.35(+1.96%)
Jun 03, 2004	18.00	18.04	17.80	17.90	137,600	-0.27(-1.49%)
Jun 02, 2004	18.25	18.35	17.94	18.17	76,700	-0.06(-0.33%)
Jun 01, 2004	18.06	18.36	17.60	18.23	117,700	+0.34(+1.90%)
May 28, 2004	17.89	18.08	17.61	17.89	166,800	-0.25(-1.38%)
May 27, 2004	17.80	18.30	17.76	18.14	144,100	+0.46(+2.60%)
May 26, 2004	17.91	18.45	17.48	17.68	192,800	-0.72(-3.91%)
May 25, 2004	17.48	18.54	17.45	18.40	180,700	+0.80(+4.55%)
May 24, 2004	18.15	18.45	17.50	17.60	205,600	-0.39(-2.17%)
May 21, 2004	18.11	18.30	17.61	17.99	176,600	+0.12(+0.67%)
May 20, 2004	17.79	18.00	17.49	17.87	153,200	+0.48(+2.76%)
May 19, 2004	17.82	17.88	17.37	17.39	146,900	-0.14(-0.80%)
May 18, 2004	17.91	18.06	17.30	17.53	456,900	-0.50(-2.77%)
May 17, 2004	18.13	18.50	18.01	18.03	2,260,300	-0.34(-1.85%)
May 14, 2004	18.16	18.73	18.10	18.37	557,000	+1.40(+8.25%)
May 13, 2004	16.54	17.10	16.54	16.97	190,800	-0.01(-0.06%)
May 12, 2004	17.00	17.08	16.30	16.98	166,400	+0.12(+0.71%)
May 11, 2004	15.93	17.10	15.93	16.86	212,800	+0.86(+5.37%)
May 10, 2004	16.56	16.56	15.88	16.00	159,600	-0.35(-2.14%)
May 07, 2004	16.86	16.90	16.25	16.35	200,800	-0.41(-2.45%)
May 06, 2004	16.49	16.83	16.10	16.76	405,300	+0.51(+3.14%)
May 05, 2004	16.11	16.44	15.87	16.25	142,400	+0.21(+1.31%)
May 04, 2004	16.09	16.11	15.25	16.04	167,900	+0.11(+0.69%)
May 03, 2004	15.38	16.08	15.16	15.93	210,800	+0.70(+4.60%)
Apr 30, 2004	15.28	15.70	15.23	15.23	178,300	-0.19(-1.23%)
Apr 29, 2004	14.80	15.59	14.60	15.42	439,200	+0.71(+4.83%)
Apr 28, 2004	15.50	15.50	14.61	14.71	490,300	-0.68(-4.42%)
Apr 27, 2004	17.55	17.60	14.58	15.39	1,309,900	-1.87(-10.83%)
Apr 26, 2004	17.24	17.48	17.00	17.26	103,800	+0.06(+0.35%)
Apr 23, 2004	17.61	17.61	17.00	17.20	102,200	-0.13(-0.75%)
Apr 22, 2004	17.38	17.83	17.10	17.33	105,500	+0.03(+0.17%)
Apr 21, 2004	16.76	17.38	16.76	17.30	49,000	+0.42(+2.49%)
Apr 20, 2004	17.86	18.04	16.81	16.88	42,700	-1.11(-6.17%)
Apr 19, 2004	17.77	18.00	17.40	17.99	56,500	+0.48(+2.74%)
Apr 16, 2004	18.13	18.13	17.23	17.51	150,700	-0.39(-2.18%)
Apr 15, 2004	17.24	18.12	17.24	17.90	113,300	+0.37(+2.11%)
Apr 14, 2004	18.35	18.49	17.02	17.53	135,000	-0.95(-5.14%)
Apr 13, 2004	19.54	19.60	18.31	18.48	64,700	-0.89(-4.59%)
Apr 12, 2004	19.01	19.55	19.01	19.37	36,600	+0.12(+0.62%)
Apr 08, 2004	19.45	19.71	19.05	19.25	41,600	-0.54(-2.73%)
Apr 07, 2004	19.89	20.15	19.69	19.79	48,200	-0.40(-1.98%)
Apr 06, 2004	20.25	20.31	19.85	20.19	78,600	-0.01(-0.05%)
Apr 05, 2004	19.70	20.20	19.70	20.20	71,300	+0.15(+0.75%)
Apr 02, 2004	19.47	20.16	18.90	20.05	115,100	+0.20(+1.01%)

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.