Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.88	14.88	14.46	14.54	27,681	+0.39(+2.73%)
Jun 29, 2004	14.08	14.31	14.08	14.16	8,633	-0.07(-0.51%)
Jun 28, 2004	14.65	14.99	14.11	14.23	14,525	-0.44(-2.99%)
Jun 25, 2004	14.68	14.84	14.66	14.67	9,592	-0.15(-0.98%)
Jun 24, 2004	14.51	15.03	14.51	14.81	11,785	+0.07(+0.50%)
Jun 23, 2004	14.92	14.92	14.57	14.74	9,729	-0.22(-1.46%)
Jun 22, 2004	14.93	15.00	14.82	14.96	12,059	-0.01(-0.05%)
Jun 21, 2004	14.78	15.18	14.76	14.97	37,136	+0.64(+4.48%)
Jun 18, 2004	14.34	14.46	14.24	14.32	16,307	+0.02(+0.15%)
Jun 17, 2004	14.38	14.43	14.22	14.30	32,340	-0.07(-0.50%)
Jun 16, 2004	14.30	14.44	14.23	14.38	80,439	+0.24(+1.70%)
Jun 15, 2004	14.29	14.30	13.97	14.14	30,147	+0.10(+0.73%)
Jun 14, 2004	14.13	14.23	13.82	14.03	38,095	+0.16(+1.16%)
Jun 10, 2004	13.88	13.97	13.87	13.87	822	-0.11(-0.78%)
Jun 09, 2004	14.01	14.14	13.98	13.98	2,740	+0.00(+0.00%)
Jun 08, 2004	13.95	14.23	13.95	13.98	3,151	-0.11(-0.78%)
Jun 07, 2004	14.00	14.16	13.95	14.09	8,770	+0.29(+2.12%)
Jun 04, 2004	13.72	13.80	13.72	13.80	3,974	+0.07(+0.53%)
Jun 03, 2004	13.73	13.81	13.73	13.73	2,192	-0.16(-1.16%)
Jun 02, 2004	13.77	13.89	13.69	13.89	6,303	+0.03(+0.21%)
Jun 01, 2004	13.78	13.86	13.59	13.86	7,262	+0.28(+2.10%)
May 28, 2004	13.58	13.59	13.57	13.57	1,507	+0.03(+0.22%)
May 27, 2004	13.43	13.72	13.31	13.54	11,236	+0.12(+0.87%)
May 26, 2004	13.68	13.68	13.33	13.43	4,248	-0.10(-0.76%)
May 25, 2004	13.66	13.66	13.46	13.53	4,248	+0.07(+0.49%)
May 24, 2004	13.35	13.68	13.30	13.46	2,192	+0.01(+0.11%)
May 21, 2004	13.11	13.45	12.89	13.45	10,962	+0.40(+3.08%)
May 20, 2004	13.09	13.24	13.05	13.05	2,055	-0.23(-1.76%)
May 19, 2004	13.60	13.60	13.14	13.28	3,151	+0.23(+1.79%)
May 18, 2004	13.06	13.22	13.00	13.05	6,303	-0.05(-0.39%)
May 17, 2004	13.19	13.36	13.10	13.10	5,892	-0.42(-3.13%)
May 14, 2004	13.91	13.91	13.51	13.52	5,207	-0.31(-2.22%)
May 13, 2004	13.51	13.83	13.45	13.83	8,359	+0.20(+1.48%)
May 12, 2004	13.38	13.71	13.38	13.63	5,755	+0.01(+0.08%)
May 11, 2004	13.57	13.68	13.30	13.62	8,222	+0.22(+1.63%)
May 10, 2004	13.79	13.79	13.22	13.40	6,851	-0.41(-2.94%)
May 07, 2004	13.95	13.95	13.79	13.80	2,192	-0.15(-1.06%)
May 06, 2004	13.87	13.97	13.65	13.95	6,440	-0.02(-0.16%)
May 05, 2004	13.89	14.05	13.89	13.97	3,014	-0.04(-0.31%)
May 04, 2004	14.08	14.08	13.94	14.02	13,155	+0.31(+2.24%)
May 03, 2004	13.28	13.73	13.28	13.71	3,014	+0.47(+3.58%)
Apr 30, 2004	13.57	13.57	13.19	13.24	5,892	-0.17(-1.25%)
Apr 29, 2004	13.46	13.46	13.39	13.41	1,507	-0.11(-0.81%)
Apr 28, 2004	13.96	13.96	13.50	13.51	10,688	-0.53(-3.79%)
Apr 27, 2004	14.08	14.08	14.05	14.05	2,877	-0.03(-0.21%)
Apr 26, 2004	14.22	14.22	14.05	14.08	9,729	-0.07(-0.51%)
Apr 23, 2004	14.14	14.15	14.08	14.15	3,288	+0.10(+0.72%)
Apr 22, 2004	13.90	14.16	13.90	14.05	3,836	-0.04(-0.31%)
Apr 21, 2004	14.18	14.18	14.08	14.09	13,977	+0.01(+0.05%)
Apr 20, 2004	14.13	14.38	14.01	14.08	8,770	+0.00(+0.00%)
Apr 19, 2004	13.92	14.08	13.92	14.08	25,625	+0.08(+0.57%)
Apr 16, 2004	13.93	14.00	13.80	14.00	3,014	+0.08(+0.58%)
Apr 15, 2004	13.95	14.04	13.92	13.92	14,525	+0.08(+0.58%)
Apr 14, 2004	13.70	14.04	13.70	13.84	19,321	-0.31(-2.22%)
Apr 13, 2004	13.83	14.27	13.83	14.16	51,525	+0.54(+3.97%)
Apr 12, 2004	13.74	13.91	12.78	13.62	16,170	-0.22(-1.58%)
Apr 08, 2004	13.65	13.86	13.53	13.84	18,088	+0.19(+1.39%)
Apr 07, 2004	13.43	13.71	13.43	13.65	3,151	+0.21(+1.58%)
Apr 06, 2004	13.71	13.71	13.43	13.43	4,796	-0.20(-1.45%)
Apr 05, 2004	13.50	13.68	12.88	13.63	20,007	+0.30(+2.24%)
Apr 02, 2004	13.29	13.38	13.16	13.33	4,796	+0.07(+0.55%)

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.