Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.95	15.37	14.84	15.05	617,751	+0.25(+1.68%)
Jun 29, 2004	14.30	14.90	14.30	14.80	823,632	+0.38(+2.62%)
Jun 28, 2004	14.68	14.68	14.20	14.43	1,045,883	-0.12(-0.82%)
Jun 25, 2004	14.67	14.85	13.22	14.55	4,524,392	-2.10(-12.63%)
Jun 24, 2004	16.78	16.78	16.40	16.65	328,065	-0.05(-0.28%)
Jun 23, 2004	16.57	16.83	16.43	16.70	370,130	-0.02(-0.11%)
Jun 22, 2004	16.22	16.81	16.09	16.71	229,298	+0.27(+1.63%)
Jun 21, 2004	16.60	16.60	16.21	16.45	333,485	-0.11(-0.67%)
Jun 18, 2004	16.10	16.60	15.85	16.56	427,265	+0.29(+1.76%)
Jun 17, 2004	16.45	16.51	16.08	16.27	272,122	-0.13(-0.79%)
Jun 16, 2004	16.43	16.43	16.12	16.40	181,487	+0.16(+0.97%)
Jun 15, 2004	15.61	16.36	15.61	16.24	232,984	+0.56(+3.59%)
Jun 14, 2004	15.93	16.14	15.62	15.68	454,152	-0.33(-2.07%)
Jun 10, 2004	16.37	16.47	16.00	16.01	377,610	-0.15(-0.91%)
Jun 09, 2004	16.55	16.58	16.00	16.16	393,548	-0.27(-1.63%)
Jun 08, 2004	16.44	16.70	16.05	16.43	511,395	-0.29(-1.71%)
Jun 07, 2004	16.05	16.71	16.05	16.71	264,099	+0.53(+3.25%)
Jun 04, 2004	16.05	16.46	15.93	16.19	188,100	+0.06(+0.40%)
Jun 03, 2004	16.19	16.34	15.98	16.12	388,018	+0.02(+0.11%)
Jun 02, 2004	16.15	16.37	16.00	16.10	492,856	-0.14(-0.85%)
Jun 01, 2004	15.78	16.28	15.51	16.24	451,333	+0.60(+3.83%)
May 28, 2004	15.96	15.98	15.63	15.64	288,710	-0.30(-1.91%)
May 27, 2004	15.44	15.96	15.28	15.95	651,576	+0.56(+3.66%)
May 26, 2004	15.40	15.46	15.17	15.39	545,221	+0.06(+0.42%)
May 25, 2004	15.40	15.44	15.09	15.32	771,375	+0.03(+0.18%)
May 24, 2004	15.50	15.51	15.22	15.29	215,855	+0.07(+0.48%)
May 21, 2004	15.28	15.43	15.09	15.22	420,109	-0.01(-0.06%)
May 20, 2004	15.17	15.51	15.17	15.23	306,924	+0.06(+0.37%)
May 19, 2004	15.03	15.50	14.95	15.17	785,578	+0.24(+1.61%)
May 18, 2004	14.87	14.94	14.39	14.93	789,047	+0.18(+1.19%)
May 17, 2004	14.88	14.94	14.42	14.76	316,898	-0.26(-1.72%)
May 14, 2004	15.27	15.31	14.62	15.02	279,711	-0.16(-1.03%)
May 13, 2004	15.18	15.46	15.08	15.17	375,876	-0.18(-1.14%)
May 12, 2004	15.39	15.39	14.54	15.35	544,570	-0.05(-0.30%)
May 11, 2004	14.77	15.39	14.56	15.39	1,025,176	+0.77(+5.23%)
May 10, 2004	15.45	15.51	14.39	14.63	980,292	-0.38(-2.52%)
May 07, 2004	15.00	15.53	14.91	15.01	829,378	-0.20(-1.33%)
May 06, 2004	15.59	15.59	14.87	15.21	702,857	-0.40(-2.54%)
May 05, 2004	15.28	15.67	15.08	15.61	1,608,234	+0.30(+1.99%)
May 04, 2004	15.22	15.62	15.06	15.30	692,124	+0.11(+0.73%)
May 03, 2004	15.38	15.67	15.01	15.19	579,805	-0.14(-0.90%)
Apr 30, 2004	15.36	15.77	15.23	15.33	548,798	+0.02(+0.12%)
Apr 29, 2004	15.77	15.99	15.27	15.31	885,862	-0.14(-0.90%)
Apr 28, 2004	16.38	16.49	15.36	15.45	1,170,778	-0.90(-5.53%)
Apr 27, 2004	16.94	17.20	16.27	16.35	1,121,666	+0.67(+4.29%)
Apr 26, 2004	16.05	16.05	15.41	15.68	1,261,088	-0.22(-1.39%)
Apr 23, 2004	16.72	16.74	15.80	15.90	898,113	-0.62(-3.74%)
Apr 22, 2004	17.85	17.93	16.31	16.52	1,355,951	-1.53(-8.48%)
Apr 21, 2004	18.32	18.32	17.71	18.05	348,555	-0.05(-0.26%)
Apr 20, 2004	18.17	18.45	18.06	18.10	359,505	-0.24(-1.31%)
Apr 19, 2004	18.21	18.45	18.06	18.34	596,826	+0.14(+0.76%)
Apr 16, 2004	18.45	18.45	17.90	18.20	504,782	-0.18(-0.95%)
Apr 15, 2004	18.36	18.54	18.22	18.37	341,942	-0.06(-0.35%)
Apr 14, 2004	18.49	18.58	18.22	18.44	431,493	-0.24(-1.28%)
Apr 13, 2004	18.74	18.88	18.49	18.68	686,161	-0.14(-0.73%)
Apr 12, 2004	19.35	19.57	18.63	18.82	632,495	-0.69(-3.55%)
Apr 08, 2004	20.33	20.48	19.14	19.51	836,099	-0.60(-2.98%)
Apr 07, 2004	20.13	20.31	19.69	20.11	191,570	+0.09(+0.46%)
Apr 06, 2004	20.52	20.52	19.91	20.02	351,808	-0.37(-1.81%)
Apr 05, 2004	20.25	20.47	20.01	20.38	223,986	+0.00(+0.00%)
Apr 02, 2004	20.18	20.97	20.07	20.38	356,578	+0.44(+2.22%)

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.