Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.75	13.98	12.75	12.90	281,700	-2.03(-13.60%)
Jun 29, 2004	15.12	15.32	14.91	14.93	35,100	-0.01(-0.07%)
Jun 28, 2004	14.90	15.26	14.78	14.94	53,000	-0.02(-0.13%)
Jun 25, 2004	14.85	15.20	12.48	14.96	545,200	+0.06(+0.40%)
Jun 24, 2004	15.40	15.42	14.75	14.90	29,000	-0.30(-1.97%)
Jun 23, 2004	14.96	15.20	14.80	15.20	59,100	+0.30(+2.01%)
Jun 22, 2004	14.25	14.95	14.10	14.90	91,900	+0.60(+4.20%)
Jun 21, 2004	14.65	14.65	14.22	14.30	30,400	-0.27(-1.85%)
Jun 18, 2004	14.23	14.60	14.03	14.57	39,200	+0.60(+4.29%)
Jun 17, 2004	13.95	14.34	13.76	13.97	41,100	-0.01(-0.07%)
Jun 16, 2004	14.48	14.50	13.55	13.98	62,300	-0.26(-1.83%)
Jun 15, 2004	14.57	14.71	14.11	14.24	64,000	-0.07(-0.49%)
Jun 14, 2004	14.75	14.75	14.29	14.31	18,500	-0.29(-1.99%)
Jun 10, 2004	14.52	14.76	14.51	14.60	33,800	-0.01(-0.07%)
Jun 09, 2004	15.33	15.50	14.48	14.61	47,600	-0.82(-5.31%)
Jun 08, 2004	15.84	15.84	15.33	15.43	58,100	-0.40(-2.53%)
Jun 07, 2004	16.07	16.07	15.79	15.83	41,100	-0.02(-0.13%)
Jun 04, 2004	16.17	16.18	15.83	15.85	29,500	-0.06(-0.38%)
Jun 03, 2004	15.90	16.18	15.80	15.91	35,600	-0.08(-0.50%)
Jun 02, 2004	15.93	16.22	15.80	15.99	22,300	-0.03(-0.19%)
Jun 01, 2004	15.80	16.43	15.80	16.02	64,400	+0.08(+0.50%)
May 28, 2004	15.99	16.15	15.79	15.94	36,400	+0.08(+0.50%)
May 27, 2004	15.45	15.94	15.34	15.86	47,600	+0.35(+2.26%)
May 26, 2004	15.33	15.86	15.33	15.51	25,900	+0.01(+0.06%)
May 25, 2004	15.82	15.82	15.50	15.50	32,200	-0.04(-0.26%)
May 24, 2004	15.64	15.88	15.14	15.54	45,400	+0.11(+0.71%)
May 21, 2004	14.94	15.69	14.91	15.43	67,900	+0.51(+3.42%)
May 20, 2004	14.11	14.92	14.11	14.92	34,900	+0.38(+2.61%)
May 19, 2004	14.57	14.64	14.25	14.54	41,700	+0.09(+0.62%)
May 18, 2004	14.63	14.63	13.71	14.45	51,700	+0.21(+1.47%)
May 17, 2004	14.18	14.33	13.83	14.24	16,500	+0.09(+0.64%)
May 14, 2004	14.30	14.49	13.86	14.15	34,400	-0.40(-2.75%)
May 13, 2004	13.55	14.82	13.28	14.55	50,500	+0.87(+6.36%)
May 12, 2004	14.08	14.09	13.28	13.68	34,400	+0.23(+1.71%)
May 11, 2004	14.12	15.33	13.39	13.45	95,400	-0.45(-3.24%)
May 10, 2004	14.47	14.60	13.01	13.90	43,500	-0.40(-2.80%)
May 07, 2004	14.40	14.75	14.23	14.30	20,400	-0.01(-0.07%)
May 06, 2004	14.73	15.05	14.26	14.31	27,900	-0.56(-3.77%)
May 05, 2004	14.34	15.04	14.29	14.87	32,000	+0.52(+3.62%)
May 04, 2004	14.03	14.41	14.03	14.35	24,500	+0.31(+2.21%)
May 03, 2004	14.49	14.66	13.66	14.04	78,600	-0.55(-3.77%)
Apr 30, 2004	14.95	15.12	14.53	14.59	13,400	-0.54(-3.57%)
Apr 29, 2004	15.12	15.50	15.00	15.13	26,200	-0.19(-1.24%)
Apr 28, 2004	15.27	15.95	15.26	15.32	27,100	-0.56(-3.53%)
Apr 27, 2004	16.66	16.66	15.20	15.88	43,800	-0.62(-3.76%)
Apr 26, 2004	17.00	17.19	16.36	16.50	33,500	-0.19(-1.14%)
Apr 23, 2004	16.24	16.79	16.24	16.69	12,300	+0.36(+2.20%)
Apr 22, 2004	17.64	17.64	16.26	16.33	35,700	-0.54(-3.20%)
Apr 21, 2004	16.40	17.54	16.21	16.87	96,800	+0.49(+2.99%)
Apr 20, 2004	17.45	17.50	16.09	16.38	300,300	-1.05(-6.02%)
Apr 19, 2004	16.60	17.51	16.05	17.43	145,000	+1.16(+7.13%)
Apr 16, 2004	15.91	16.50	15.31	16.27	140,100	+0.43(+2.71%)
Apr 15, 2004	15.42	15.84	14.87	15.84	117,500	+0.40(+2.59%)
Apr 14, 2004	14.45	15.49	14.45	15.44	67,400	+0.79(+5.39%)
Apr 13, 2004	14.79	15.00	14.46	14.65	37,700	-0.23(-1.55%)
Apr 12, 2004	14.95	15.75	14.65	14.88	45,600	-0.23(-1.53%)
Apr 08, 2004	15.75	16.88	15.06	15.11	82,100	-0.13(-0.85%)
Apr 07, 2004	14.94	15.63	14.00	15.24	63,800	+0.45(+3.04%)
Apr 06, 2004	14.45	14.90	14.40	14.79	26,100	+0.14(+0.96%)
Apr 05, 2004	13.82	15.25	13.82	14.65	72,600	+0.95(+6.93%)
Apr 02, 2004	13.80	13.85	13.19	13.70	62,300	+0.06(+0.44%)

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.