Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.26	15.47	15.10	15.41	2,955,049	+0.23(+1.53%)
Jun 29, 2004	14.88	15.18	14.86	15.18	1,635,344	+0.27(+1.84%)
Jun 28, 2004	15.18	15.29	14.86	14.90	1,953,515	-0.11(-0.72%)
Jun 25, 2004	14.70	15.13	14.70	15.01	2,119,051	+0.31(+2.09%)
Jun 24, 2004	14.81	15.05	14.68	14.71	1,792,199	+0.01(+0.06%)
Jun 23, 2004	14.38	14.75	14.37	14.70	2,249,744	+0.23(+1.61%)
Jun 22, 2004	14.11	14.47	14.05	14.47	2,091,562	+0.43(+3.07%)
Jun 21, 2004	14.27	14.45	14.02	14.03	3,135,053	-0.15(-1.05%)
Jun 18, 2004	14.28	14.52	14.17	14.18	3,750,779	-0.24(-1.67%)
Jun 17, 2004	14.77	14.78	14.35	14.42	4,892,409	-0.51(-3.39%)
Jun 16, 2004	15.12	15.12	14.90	14.93	1,497,538	-0.21(-1.37%)
Jun 15, 2004	15.01	15.23	14.92	15.14	2,470,860	+0.27(+1.84%)
Jun 14, 2004	15.44	15.44	14.81	14.86	3,050,054	-0.62(-4.02%)
Jun 10, 2004	15.45	15.63	15.34	15.49	1,599,898	+0.16(+1.03%)
Jun 09, 2004	15.98	16.00	15.30	15.33	2,460,009	-0.63(-3.95%)
Jun 08, 2004	15.63	16.09	15.39	15.96	2,964,574	+0.19(+1.21%)
Jun 07, 2004	15.63	15.80	15.44	15.77	2,227,560	+0.26(+1.66%)
Jun 04, 2004	15.55	15.74	15.41	15.51	2,859,079	+0.42(+2.80%)
Jun 03, 2004	15.39	15.39	15.05	15.09	2,579,730	-0.33(-2.15%)
Jun 02, 2004	15.76	15.80	15.10	15.42	3,042,097	-0.22(-1.38%)
Jun 01, 2004	15.78	15.84	15.49	15.63	3,583,193	-0.02(-0.11%)
May 28, 2004	15.44	15.78	15.33	15.65	2,589,616	+0.22(+1.40%)
May 27, 2004	15.14	15.44	14.97	15.44	4,886,501	+0.51(+3.39%)
May 26, 2004	14.88	15.28	14.85	14.93	4,421,844	+0.06(+0.39%)
May 25, 2004	15.14	15.14	14.71	14.87	5,879,716	-0.27(-1.75%)
May 24, 2004	15.14	15.26	15.00	15.14	2,377,422	+0.18(+1.22%)
May 21, 2004	15.00	15.10	14.93	14.95	1,956,288	+0.02(+0.17%)
May 20, 2004	15.06	15.08	14.86	14.93	3,428,146	-0.12(-0.83%)
May 19, 2004	15.05	15.41	15.01	15.05	3,023,530	+0.12(+0.83%)
May 18, 2004	14.68	15.04	14.68	14.93	1,577,834	+0.32(+2.16%)
May 17, 2004	14.95	14.96	14.31	14.61	3,923,066	-0.45(-2.97%)
May 14, 2004	15.48	15.66	14.98	15.06	2,806,392	-0.39(-2.52%)
May 13, 2004	15.51	15.64	15.20	15.45	2,018,861	-0.06(-0.37%)
May 12, 2004	15.66	15.66	15.17	15.51	2,440,116	-0.13(-0.85%)
May 11, 2004	15.41	15.83	15.41	15.64	1,640,649	+0.40(+2.61%)
May 10, 2004	15.55	15.59	14.99	15.24	2,553,206	-0.35(-2.23%)
May 07, 2004	15.61	16.09	15.58	15.59	3,065,366	-0.06(-0.37%)
May 06, 2004	15.83	16.07	15.51	15.65	2,943,354	-0.26(-1.62%)
May 05, 2004	15.34	16.02	15.19	15.91	4,784,383	+0.99(+6.61%)
May 04, 2004	15.15	15.55	14.47	14.92	10,260,930	+1.03(+7.40%)
May 03, 2004	14.53	14.53	13.75	13.89	4,534,813	-0.54(-3.74%)
Apr 30, 2004	15.14	15.14	14.35	14.43	3,094,302	-0.55(-3.65%)
Apr 29, 2004	15.34	15.43	14.83	14.98	2,504,980	-0.28(-1.85%)
Apr 28, 2004	15.93	15.97	15.18	15.26	3,032,934	-0.72(-4.51%)
Apr 27, 2004	16.51	16.71	15.93	15.98	1,795,093	-0.41(-2.48%)
Apr 26, 2004	16.75	16.97	16.33	16.39	1,702,378	-0.28(-1.69%)
Apr 23, 2004	16.67	16.73	16.52	16.67	2,938,411	+0.04(+0.25%)
Apr 22, 2004	16.67	16.85	16.56	16.63	2,435,414	-0.07(-0.40%)
Apr 21, 2004	16.52	16.97	16.52	16.70	1,817,397	+0.32(+1.98%)
Apr 20, 2004	16.94	17.19	16.31	16.37	1,322,598	-0.38(-2.28%)
Apr 19, 2004	16.71	17.00	16.67	16.75	2,765,039	-0.08(-0.49%)
Apr 16, 2004	17.04	17.15	16.61	16.84	1,908,183	-0.24(-1.41%)
Apr 15, 2004	17.72	17.76	16.77	17.08	1,879,127	-0.56(-3.15%)
Apr 14, 2004	17.77	18.12	17.51	17.63	1,253,394	-0.13(-0.75%)
Apr 13, 2004	18.58	18.58	17.50	17.77	1,774,114	-0.77(-4.16%)
Apr 12, 2004	18.73	18.88	18.42	18.54	1,052,894	-0.19(-1.02%)
Apr 08, 2004	18.62	18.85	18.52	18.73	952,705	+0.27(+1.44%)
Apr 07, 2004	18.64	18.66	18.33	18.46	988,271	-0.22(-1.15%)
Apr 06, 2004	18.79	18.83	18.40	18.68	1,391,803	-0.15(-0.79%)
Apr 05, 2004	18.61	18.90	18.58	18.83	1,625,458	+0.22(+1.20%)
Apr 02, 2004	18.70	18.93	18.46	18.60	2,207,546	+0.29(+1.59%)

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.