Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.39	16.43	16.14	16.35	762,682	-0.06(-0.34%)
Jun 29, 2004	16.34	16.52	16.23	16.41	587,486	+0.09(+0.58%)
Jun 28, 2004	16.44	16.70	16.12	16.31	1,094,591	+0.09(+0.58%)
Jun 25, 2004	16.33	16.76	15.97	16.22	1,988,797	-0.12(-0.73%)
Jun 24, 2004	16.24	16.51	16.22	16.34	1,427,386	+0.15(+0.93%)
Jun 23, 2004	16.27	16.27	16.13	16.19	754,327	-0.09(-0.58%)
Jun 22, 2004	15.86	16.31	15.74	16.28	776,353	+0.38(+2.38%)
Jun 21, 2004	15.89	16.03	15.74	15.90	585,081	+0.02(+0.10%)
Jun 18, 2004	15.70	16.27	15.67	15.89	954,080	-0.09(-0.54%)
Jun 17, 2004	16.31	16.32	15.88	15.97	460,520	-0.28(-1.70%)
Jun 16, 2004	16.19	16.31	15.93	16.25	555,207	+0.05(+0.29%)
Jun 15, 2004	15.76	16.31	15.75	16.20	1,024,969	+0.51(+3.27%)
Jun 14, 2004	15.72	15.94	15.64	15.69	750,023	-0.11(-0.70%)
Jun 10, 2004	16.25	16.34	15.72	15.80	1,869,299	-0.32(-2.01%)
Jun 09, 2004	16.63	16.63	16.04	16.12	1,247,128	-0.52(-3.13%)
Jun 08, 2004	16.19	16.72	16.14	16.64	708,503	+0.38(+2.36%)
Jun 07, 2004	16.02	16.29	15.69	16.26	653,818	+0.06(+0.37%)
Jun 04, 2004	16.34	16.45	15.98	16.20	834,330	+0.04(+0.24%)
Jun 03, 2004	15.60	16.38	15.59	16.16	3,063,767	+0.54(+3.44%)
Jun 02, 2004	15.43	15.64	15.17	15.63	1,505,490	+0.30(+1.96%)
Jun 01, 2004	15.08	15.42	15.00	15.33	1,061,552	+0.24(+1.62%)
May 28, 2004	15.35	15.39	15.05	15.08	1,000,411	-0.38(-2.45%)
May 27, 2004	14.84	15.74	14.67	15.46	4,396,974	+0.67(+4.54%)
May 26, 2004	14.62	15.01	14.42	14.79	2,046,900	-0.09(-0.64%)
May 25, 2004	14.90	14.97	14.68	14.88	726,352	-0.05(-0.32%)
May 24, 2004	14.75	15.37	14.67	14.93	1,027,121	+0.29(+2.00%)
May 21, 2004	14.61	14.83	13.33	14.64	4,084,939	-0.25(-1.70%)
May 20, 2004	14.78	15.11	14.71	14.89	623,310	+0.08(+0.53%)
May 19, 2004	15.09	15.27	14.68	14.81	1,506,376	-0.09(-0.58%)
May 18, 2004	14.76	15.16	14.76	14.90	1,009,399	+0.17(+1.18%)
May 17, 2004	14.73	14.91	14.35	14.73	1,522,200	-0.06(-0.37%)
May 14, 2004	14.22	14.86	13.73	14.78	1,208,266	+0.48(+3.37%)
May 13, 2004	14.12	14.55	14.02	14.30	1,377,258	+0.11(+0.78%)
May 12, 2004	14.12	14.25	13.69	14.19	615,968	+0.06(+0.39%)
May 11, 2004	14.26	14.34	14.00	14.13	860,027	-0.02(-0.17%)
May 10, 2004	13.77	15.69	13.62	14.16	5,113,579	+0.33(+2.40%)
May 07, 2004	13.51	13.90	13.42	13.82	969,144	+0.24(+1.74%)
May 06, 2004	13.75	13.75	13.33	13.59	745,086	-0.02(-0.12%)
May 05, 2004	13.37	13.63	13.31	13.60	714,706	+0.16(+1.18%)
May 04, 2004	13.39	13.60	13.30	13.45	1,131,048	+0.05(+0.35%)
May 03, 2004	13.30	13.43	13.20	13.40	1,145,479	+0.13(+1.01%)
Apr 30, 2004	13.23	13.36	13.09	13.26	670,021	+0.08(+0.60%)
Apr 29, 2004	13.37	13.47	12.90	13.18	1,396,753	-0.31(-2.28%)
Apr 28, 2004	13.62	13.75	13.00	13.49	1,905,629	+0.40(+3.08%)
Apr 27, 2004	12.75	13.09	12.62	13.09	626,728	+0.35(+2.73%)
Apr 26, 2004	13.00	13.01	12.52	12.74	254,311	-0.24(-1.89%)
Apr 23, 2004	13.09	13.11	12.72	12.99	193,550	-0.04(-0.30%)
Apr 22, 2004	12.96	13.11	12.86	13.03	390,392	+0.03(+0.24%)
Apr 21, 2004	12.79	13.00	12.68	13.00	277,223	+0.38(+3.01%)
Apr 20, 2004	12.99	13.00	12.54	12.62	214,057	-0.36(-2.80%)
Apr 19, 2004	12.84	13.00	12.79	12.98	257,096	+0.13(+1.05%)
Apr 16, 2004	12.73	13.01	12.54	12.85	378,999	+0.06(+0.49%)
Apr 15, 2004	12.96	13.40	12.62	12.78	598,246	-0.32(-2.41%)
Apr 14, 2004	13.06	13.31	13.00	13.10	321,655	-0.07(-0.54%)
Apr 13, 2004	13.42	13.47	13.16	13.17	451,280	-0.24(-1.83%)
Apr 12, 2004	13.23	13.63	13.22	13.41	336,086	+0.12(+0.89%)
Apr 08, 2004	13.58	13.71	13.17	13.30	291,021	-0.19(-1.41%)
Apr 07, 2004	13.43	13.72	13.20	13.48	500,268	+0.02(+0.18%)
Apr 06, 2004	13.56	13.59	13.38	13.46	537,738	-0.17(-1.27%)
Apr 05, 2004	13.68	13.92	13.48	13.63	454,824	-0.07(-0.52%)
Apr 02, 2004	13.75	13.90	13.52	13.71	426,216	+0.10(+0.75%)

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.