Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.74	17.88	17.29	17.74	223,134	+0.12(+0.69%)
Jun 29, 2004	17.29	17.70	17.19	17.61	179,791	+0.27(+1.56%)
Jun 28, 2004	17.89	18.38	17.29	17.34	272,149	-0.69(-3.83%)
Jun 25, 2004	17.74	18.77	17.51	18.03	1,588,696	-0.04(-0.21%)
Jun 24, 2004	18.16	18.55	17.75	18.07	281,459	-0.37(-2.03%)
Jun 23, 2004	18.04	18.45	17.98	18.45	167,591	+0.08(+0.46%)
Jun 22, 2004	17.95	18.50	17.71	18.36	127,780	+0.19(+1.03%)
Jun 21, 2004	18.14	18.41	17.81	18.17	156,568	-0.21(-1.12%)
Jun 18, 2004	18.45	18.51	18.21	18.38	297,405	-0.07(-0.35%)
Jun 17, 2004	17.95	18.45	17.70	18.45	111,727	+0.64(+3.57%)
Jun 16, 2004	17.62	17.99	17.62	17.81	132,703	+0.11(+0.63%)
Jun 15, 2004	17.66	18.08	17.57	17.70	164,060	-0.12(-0.68%)
Jun 14, 2004	18.04	18.30	17.31	17.82	134,950	-0.42(-2.31%)
Jun 10, 2004	18.06	18.36	18.06	18.24	75,983	+0.05(+0.26%)
Jun 09, 2004	18.02	18.34	18.02	18.19	63,034	+0.09(+0.52%)
Jun 08, 2004	18.17	18.30	17.47	18.10	85,294	-0.08(-0.46%)
Jun 07, 2004	18.69	18.69	18.17	18.18	84,759	-0.49(-2.60%)
Jun 04, 2004	18.30	18.88	18.13	18.67	176,688	+0.45(+2.46%)
Jun 03, 2004	18.32	18.64	18.13	18.22	143,298	-0.10(-0.56%)
Jun 02, 2004	18.00	18.48	17.66	18.32	172,621	+0.52(+2.94%)
Jun 01, 2004	17.10	17.98	17.10	17.80	166,200	+0.36(+2.04%)
May 28, 2004	17.10	17.75	17.10	17.45	80,692	-0.14(-0.80%)
May 27, 2004	16.87	17.72	16.57	17.59	120,182	+0.93(+5.55%)
May 26, 2004	16.53	16.91	16.53	16.66	230,090	-0.16(-0.94%)
May 25, 2004	16.37	17.09	16.37	16.82	128,743	+0.11(+0.67%)
May 24, 2004	16.87	17.00	16.36	16.71	98,243	-0.11(-0.67%)
May 21, 2004	17.01	17.01	16.35	16.82	96,317	+0.11(+0.67%)
May 20, 2004	16.62	17.10	16.45	16.71	124,141	+0.07(+0.45%)
May 19, 2004	16.94	17.52	16.48	16.63	122,429	-0.60(-3.47%)
May 18, 2004	17.59	17.59	17.07	17.23	143,619	-0.31(-1.76%)
May 17, 2004	17.21	17.73	16.92	17.54	260,591	-0.17(-0.95%)
May 14, 2004	17.06	17.80	17.05	17.71	220,887	+0.19(+1.07%)
May 13, 2004	17.01	17.67	16.96	17.52	258,343	+0.38(+2.24%)
May 12, 2004	16.68	17.27	16.16	17.14	402,070	+0.32(+1.89%)
May 11, 2004	15.61	16.90	15.51	16.82	299,224	+1.39(+9.02%)
May 10, 2004	15.93	16.26	14.97	15.43	386,445	-1.00(-6.09%)
May 07, 2004	16.46	17.12	16.35	16.43	162,561	-0.41(-2.44%)
May 06, 2004	17.31	17.59	16.68	16.84	252,992	-0.75(-4.25%)
May 05, 2004	16.97	17.85	16.35	17.59	377,348	+0.46(+2.67%)
May 04, 2004	16.24	17.38	15.93	17.13	434,817	+1.01(+6.26%)
May 03, 2004	15.89	16.74	15.89	16.12	630,876	-0.42(-2.54%)
Apr 30, 2004	17.33	19.02	15.85	16.54	1,079,179	-1.73(-9.46%)
Apr 29, 2004	20.02	20.24	17.29	18.27	872,204	-1.79(-8.94%)
Apr 28, 2004	20.86	20.87	19.96	20.06	310,997	-0.46(-2.23%)
Apr 27, 2004	20.31	20.79	20.25	20.52	171,979	+0.28(+1.38%)
Apr 26, 2004	20.10	20.79	20.03	20.24	147,579	-0.17(-0.82%)
Apr 23, 2004	20.79	20.79	20.13	20.41	210,934	-0.38(-1.84%)
Apr 22, 2004	19.25	20.79	19.16	20.79	318,167	+0.83(+4.17%)
Apr 21, 2004	20.63	20.63	19.05	19.96	606,690	-0.27(-1.34%)
Apr 20, 2004	20.65	21.40	20.23	20.23	354,018	+0.01(+0.05%)
Apr 19, 2004	21.21	21.49	20.18	20.22	536,271	-0.55(-2.65%)
Apr 16, 2004	21.03	21.20	20.08	20.77	357,764	-0.02(-0.09%)
Apr 15, 2004	20.23	21.26	20.09	20.79	833,570	+0.73(+3.63%)
Apr 14, 2004	20.12	20.18	19.25	20.06	507,911	+0.02(+0.09%)
Apr 13, 2004	19.81	22.29	18.92	20.04	2,369,506	+0.21(+1.04%)
Apr 12, 2004	18.91	20.00	18.78	19.84	387,515	+0.98(+5.20%)
Apr 08, 2004	19.53	19.62	18.83	18.86	175,190	-0.53(-2.75%)
Apr 07, 2004	19.55	19.64	19.31	19.39	245,929	-0.14(-0.72%)
Apr 06, 2004	20.23	20.23	19.43	19.53	276,215	-0.70(-3.46%)
Apr 05, 2004	19.22	20.61	18.97	20.23	453,118	+1.31(+6.91%)
Apr 02, 2004	18.70	19.07	18.50	18.92	266,370	+0.42(+2.27%)

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.