Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.97	14.10	13.85	14.10	11,500	+0.14(+1.00%)
Jun 29, 2004	13.94	13.96	13.89	13.96	6,300	-0.04(-0.29%)
Jun 28, 2004	13.95	14.00	13.95	14.00	3,800	-0.05(-0.36%)
Jun 25, 2004	13.93	14.05	13.93	14.05	3,400	+0.13(+0.93%)
Jun 24, 2004	13.94	14.04	13.90	13.92	9,400	-0.01(-0.07%)
Jun 23, 2004	13.96	14.05	13.83	13.93	14,100	+0.00(+0.00%)
Jun 22, 2004	14.10	14.24	13.85	13.93	21,600	-0.08(-0.57%)
Jun 21, 2004	14.21	14.24	14.00	14.01	8,500	-0.19(-1.34%)
Jun 18, 2004	14.05	14.24	14.00	14.20	5,400	+0.10(+0.71%)
Jun 17, 2004	14.20	14.24	14.00	14.10	2,000	-0.05(-0.35%)
Jun 16, 2004	13.92	14.24	13.92	14.15	9,100	+0.11(+0.78%)
Jun 15, 2004	14.00	14.04	13.91	14.04	2,400	+0.14(+1.01%)
Jun 14, 2004	14.04	14.04	13.90	13.90	9,600	-0.11(-0.79%)
Jun 10, 2004	14.20	14.20	13.90	14.01	9,800	-0.14(-0.99%)
Jun 09, 2004	14.25	14.25	14.10	14.15	8,900	-0.02(-0.14%)
Jun 08, 2004	14.25	14.25	14.10	14.17	10,300	-0.10(-0.70%)
Jun 07, 2004	14.35	14.46	14.27	14.27	13,500	-0.02(-0.14%)
Jun 04, 2004	14.21	14.35	14.00	14.29	12,700	+0.06(+0.42%)
Jun 03, 2004	14.10	14.23	14.10	14.23	4,200	+0.13(+0.92%)
Jun 02, 2004	14.10	14.10	14.02	14.10	11,700	+0.00(+0.00%)
Jun 01, 2004	14.05	14.10	14.01	14.10	10,400	+0.10(+0.71%)
May 28, 2004	14.03	14.03	13.97	14.00	1,900	+0.02(+0.14%)
May 27, 2004	13.90	13.98	13.78	13.98	12,400	+0.18(+1.30%)
May 26, 2004	13.75	14.02	13.75	13.80	10,300	-0.05(-0.36%)
May 25, 2004	13.70	14.00	13.67	13.85	14,700	+0.01(+0.07%)
May 24, 2004	13.58	13.84	13.58	13.84	8,000	+0.24(+1.76%)
May 21, 2004	13.75	13.75	13.57	13.60	4,100	-0.15(-1.09%)
May 20, 2004	13.30	13.75	13.30	13.75	23,700	+0.45(+3.38%)
May 19, 2004	13.35	13.39	13.27	13.30	11,700	+0.00(+0.00%)
May 18, 2004	13.21	13.40	13.21	13.30	28,700	+0.15(+1.14%)
May 17, 2004	13.18	13.18	13.10	13.15	16,200	+0.03(+0.23%)
May 14, 2004	12.93	13.12	12.90	13.12	10,400	+0.04(+0.31%)
May 13, 2004	13.34	13.34	13.02	13.08	23,300	-0.24(-1.80%)
May 12, 2004	13.34	13.34	13.25	13.32	9,500	+0.01(+0.08%)
May 11, 2004	13.40	13.42	13.31	13.31	10,600	+0.01(+0.08%)
May 10, 2004	13.67	13.67	13.23	13.30	16,900	-0.37(-2.71%)
May 07, 2004	13.90	13.90	13.66	13.67	19,200	-0.30(-2.15%)
May 06, 2004	14.10	14.10	13.97	13.97	3,700	-0.15(-1.06%)
May 05, 2004	14.20	14.20	14.11	14.12	7,300	-0.06(-0.42%)
May 04, 2004	14.12	14.18	14.10	14.18	6,400	+0.08(+0.57%)
May 03, 2004	14.21	14.21	14.10	14.10	7,800	-0.10(-0.70%)
Apr 30, 2004	14.20	14.30	14.20	14.20	10,600	-0.16(-1.11%)
Apr 29, 2004	14.40	14.43	14.25	14.36	4,400	+0.01(+0.07%)
Apr 28, 2004	14.40	14.40	14.24	14.35	6,800	-0.04(-0.28%)
Apr 27, 2004	14.40	14.47	14.24	14.39	14,300	-0.14(-0.96%)
Apr 26, 2004	14.60	14.61	14.42	14.53	11,100	-0.20(-1.36%)
Apr 23, 2004	14.78	14.78	14.66	14.73	11,100	-0.05(-0.34%)
Apr 22, 2004	14.75	15.24	14.75	14.78	8,800	-0.06(-0.40%)
Apr 21, 2004	14.80	15.24	14.69	14.84	14,100	-0.01(-0.07%)
Apr 20, 2004	15.00	15.00	14.85	14.85	7,800	-0.06(-0.40%)
Apr 19, 2004	14.95	15.23	14.85	14.91	21,700	+0.05(+0.34%)
Apr 16, 2004	14.90	14.95	14.80	14.86	3,500	+0.06(+0.41%)
Apr 15, 2004	14.90	14.99	14.71	14.80	15,600	-0.15(-1.00%)
Apr 14, 2004	15.00	15.15	14.95	14.95	12,000	-0.05(-0.33%)
Apr 13, 2004	15.30	15.48	15.00	15.00	7,700	-0.22(-1.45%)
Apr 12, 2004	15.45	15.45	15.22	15.22	10,600	+0.04(+0.26%)
Apr 08, 2004	15.30	15.36	15.16	15.18	18,200	-0.12(-0.78%)
Apr 07, 2004	15.36	15.44	15.17	15.30	24,400	-0.23(-1.48%)
Apr 06, 2004	15.63	15.63	15.50	15.53	8,900	-0.07(-0.45%)
Apr 05, 2004	15.70	15.89	15.60	15.60	26,000	-0.36(-2.26%)
Apr 02, 2004	15.98	15.98	15.89	15.96	14,800	-0.19(-1.18%)

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.