Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.49	18.93	18.45	18.93	200,513	+0.48(+2.61%)
Jun 29, 2004	17.80	18.45	17.71	18.45	132,884	+0.83(+4.74%)
Jun 28, 2004	17.86	18.10	16.95	17.62	276,448	-0.20(-1.14%)
Jun 25, 2004	18.08	18.47	17.62	17.82	151,221	-0.17(-0.93%)
Jun 24, 2004	18.45	19.10	17.69	17.99	456,683	-0.32(-1.72%)
Jun 23, 2004	17.36	18.50	17.24	18.30	448,702	+1.01(+5.84%)
Jun 22, 2004	17.13	17.51	16.50	17.29	203,965	+0.32(+1.91%)
Jun 21, 2004	16.13	17.11	15.50	16.97	340,517	+0.83(+5.17%)
Jun 18, 2004	16.36	16.58	15.85	16.13	140,650	-0.22(-1.36%)
Jun 17, 2004	16.13	16.49	15.97	16.35	98,153	-0.03(-0.17%)
Jun 16, 2004	16.50	16.52	15.71	16.38	196,307	+0.05(+0.28%)
Jun 15, 2004	16.22	16.41	15.44	16.34	254,336	+0.44(+2.74%)
Jun 14, 2004	15.61	16.22	15.25	15.90	350,764	+0.46(+3.00%)
Jun 10, 2004	15.54	15.81	14.95	15.44	459,704	+0.55(+3.67%)
Jun 09, 2004	15.12	15.12	14.69	14.89	168,155	-0.23(-1.53%)
Jun 08, 2004	14.51	15.39	14.27	15.12	498,857	+0.76(+5.29%)
Jun 07, 2004	12.66	14.50	12.66	14.36	599,384	+1.42(+10.96%)
Jun 04, 2004	12.61	13.19	12.26	12.94	204,936	+0.33(+2.65%)
Jun 03, 2004	13.22	13.22	12.56	12.61	106,351	-0.42(-3.20%)
Jun 02, 2004	13.43	13.66	12.84	13.03	217,016	-0.41(-3.04%)
Jun 01, 2004	13.54	13.86	13.18	13.43	629,261	+0.27(+2.04%)
May 28, 2004	12.59	13.40	12.44	13.17	383,985	+0.55(+4.34%)
May 27, 2004	12.42	12.79	12.41	12.62	235,352	+0.00(+0.00%)
May 26, 2004	12.97	12.97	12.44	12.62	143,563	-0.32(-2.51%)
May 25, 2004	12.92	12.98	12.18	12.94	112,499	+0.16(+1.23%)
May 24, 2004	12.61	13.17	12.61	12.79	158,447	+0.32(+2.53%)
May 21, 2004	12.13	12.89	12.09	12.47	470,813	+0.53(+4.42%)
May 20, 2004	11.72	12.19	11.55	11.94	167,616	+0.21(+1.82%)
May 19, 2004	11.33	11.82	11.33	11.73	406,852	+0.56(+4.98%)
May 18, 2004	10.43	11.40	10.43	11.17	158,555	+0.39(+3.61%)
May 17, 2004	10.70	10.96	10.25	10.78	94,917	+0.12(+1.13%)
May 14, 2004	10.34	10.92	10.34	10.66	147,122	-0.19(-1.71%)
May 13, 2004	10.19	10.92	10.09	10.85	57,705	+0.23(+2.18%)
May 12, 2004	10.32	10.63	10.13	10.62	56,303	+0.05(+0.44%)
May 11, 2004	10.85	11.06	10.38	10.57	95,780	-0.26(-2.40%)
May 10, 2004	10.43	10.90	10.01	10.83	223,272	+0.16(+1.48%)
May 07, 2004	11.77	11.77	10.50	10.67	134,287	-0.82(-7.10%)
May 06, 2004	11.64	11.84	11.13	11.49	95,888	-0.24(-2.05%)
May 05, 2004	11.29	11.89	11.23	11.73	150,681	+0.45(+4.03%)
May 04, 2004	10.62	11.27	10.62	11.27	321,533	+0.52(+4.83%)
May 03, 2004	11.17	11.21	10.48	10.75	188,217	-0.37(-3.33%)
Apr 30, 2004	11.31	11.59	11.10	11.13	92,760	+0.05(+0.42%)
Apr 29, 2004	12.51	12.52	10.33	11.08	550,954	+0.08(+0.76%)
Apr 28, 2004	12.06	12.24	10.20	11.00	479,874	-1.10(-9.12%)
Apr 27, 2004	12.24	12.61	11.88	12.10	206,769	-0.28(-2.25%)
Apr 26, 2004	12.39	12.93	12.16	12.38	211,407	-0.32(-2.55%)
Apr 23, 2004	12.63	12.96	12.61	12.70	148,848	+0.19(+1.48%)
Apr 22, 2004	11.96	12.61	11.91	12.52	174,627	+0.52(+4.33%)
Apr 21, 2004	11.28	12.00	11.28	12.00	139,787	+0.41(+3.52%)
Apr 20, 2004	11.45	12.02	11.45	11.59	203,533	+0.02(+0.16%)
Apr 19, 2004	10.88	11.60	10.88	11.57	133,963	+0.25(+2.21%)
Apr 16, 2004	10.80	11.70	10.65	11.32	145,181	+0.23(+2.09%)
Apr 15, 2004	10.01	11.43	10.01	11.09	364,246	+0.99(+9.83%)
Apr 14, 2004	10.40	10.57	9.744	10.10	285,724	-0.48(-4.56%)
Apr 13, 2004	12.01	12.10	10.58	10.58	246,678	-1.43(-11.89%)
Apr 12, 2004	12.98	13.03	11.74	12.01	347,744	-1.02(-7.83%)
Apr 08, 2004	13.27	13.34	12.79	13.03	101,281	-0.28(-2.09%)
Apr 07, 2004	13.15	13.68	13.06	13.30	272,996	+0.11(+0.84%)
Apr 06, 2004	12.84	13.33	12.83	13.19	158,663	-0.16(-1.18%)
Apr 05, 2004	13.26	13.40	12.93	13.35	221,546	+0.00(+0.00%)
Apr 02, 2004	13.07	13.40	12.80	13.35	307,727	+0.46(+3.60%)

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.