Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.23	14.26	13.89	14.23	1,790,046	+0.07(+0.48%)
Jun 29, 2004	14.37	14.39	14.15	14.16	1,171,175	-0.20(-1.39%)
Jun 28, 2004	14.68	14.69	14.30	14.36	708,933	-0.30(-2.07%)
Jun 25, 2004	14.68	14.71	14.57	14.66	824,540	-0.01(-0.10%)
Jun 24, 2004	14.58	14.68	14.54	14.68	840,576	+0.00(+0.02%)
Jun 23, 2004	14.53	14.86	14.52	14.67	1,489,654	+0.11(+0.79%)
Jun 22, 2004	14.66	14.72	14.53	14.56	748,276	-0.10(-0.66%)
Jun 21, 2004	14.67	14.75	14.61	14.66	615,701	-0.09(-0.58%)
Jun 18, 2004	14.72	14.81	14.66	14.74	553,049	-0.01(-0.07%)
Jun 17, 2004	14.65	14.75	14.48	14.75	712,102	-0.03(-0.19%)
Jun 16, 2004	14.78	14.85	14.61	14.78	556,779	+0.13(+0.88%)
Jun 15, 2004	14.62	14.78	14.48	14.65	648,705	+0.21(+1.44%)
Jun 14, 2004	14.58	14.81	14.44	14.44	603,021	-0.24(-1.63%)
Jun 10, 2004	14.86	14.87	14.68	14.68	592,207	-0.09(-0.61%)
Jun 09, 2004	14.49	14.86	14.39	14.77	1,627,823	+0.28(+1.95%)
Jun 08, 2004	14.48	14.71	14.43	14.49	796,197	-0.05(-0.32%)
Jun 07, 2004	14.22	14.54	14.15	14.54	1,000,188	+0.43(+3.04%)
Jun 04, 2004	14.28	14.37	14.05	14.11	1,045,312	-0.13(-0.90%)
Jun 03, 2004	13.71	14.33	13.68	14.24	2,323,144	+0.38(+2.75%)
Jun 02, 2004	14.12	14.15	13.85	13.86	685,811	-0.18(-1.29%)
Jun 01, 2004	13.84	14.15	13.82	14.04	1,011,562	+0.09(+0.62%)
May 28, 2004	13.85	14.11	13.80	13.95	1,576,359	+0.13(+0.90%)
May 27, 2004	14.07	14.12	13.73	13.83	1,362,859	-0.15(-1.10%)
May 26, 2004	13.87	14.28	13.80	13.98	1,141,714	+0.12(+0.85%)
May 25, 2004	13.78	13.87	13.51	13.86	1,323,888	+0.10(+0.75%)
May 24, 2004	13.73	13.90	13.73	13.76	754,243	+0.07(+0.52%)
May 21, 2004	13.52	13.74	13.41	13.69	1,938,471	+0.04(+0.26%)
May 20, 2004	14.16	14.26	13.64	13.65	1,893,720	-0.49(-3.49%)
May 19, 2004	14.40	14.50	14.12	14.14	1,058,924	-0.25(-1.71%)
May 18, 2004	14.26	14.40	14.12	14.39	1,287,341	+0.23(+1.59%)
May 17, 2004	14.34	14.37	13.99	14.17	1,239,980	-0.24(-1.69%)
May 14, 2004	14.38	14.65	14.32	14.41	1,793,216	+0.08(+0.52%)
May 13, 2004	14.92	14.93	14.23	14.33	4,061,354	-0.83(-5.45%)
May 12, 2004	15.41	15.41	14.90	15.16	1,527,506	-0.27(-1.74%)
May 11, 2004	15.14	15.48	14.94	15.43	1,374,793	+0.34(+2.25%)
May 10, 2004	14.95	15.17	14.61	15.09	1,695,696	+0.14(+0.93%)
May 07, 2004	15.38	15.47	14.90	14.95	1,527,879	-0.59(-3.77%)
May 06, 2004	15.66	15.67	15.32	15.53	1,237,929	-0.15(-0.93%)
May 05, 2004	15.29	15.75	15.29	15.68	954,132	+0.39(+2.55%)
May 04, 2004	15.38	15.41	15.17	15.29	775,873	-0.00(-0.02%)
May 03, 2004	15.19	15.43	15.10	15.30	779,602	+0.17(+1.11%)
Apr 30, 2004	15.21	15.31	15.04	15.13	995,713	-0.10(-0.63%)
Apr 29, 2004	15.28	15.40	15.20	15.22	945,554	-0.10(-0.68%)
Apr 28, 2004	15.36	15.47	15.25	15.33	1,302,072	-0.05(-0.30%)
Apr 27, 2004	15.42	15.54	15.37	15.37	1,243,895	-0.02(-0.16%)
Apr 26, 2004	15.60	15.60	15.32	15.40	2,039,907	-0.14(-0.90%)
Apr 23, 2004	15.67	15.71	15.47	15.54	948,165	-0.11(-0.73%)
Apr 22, 2004	15.37	15.77	15.34	15.65	2,417,122	+0.33(+2.17%)
Apr 21, 2004	15.69	15.73	15.11	15.32	4,488,914	-0.74(-4.63%)
Apr 20, 2004	16.63	16.70	15.97	16.06	909,007	-0.57(-3.42%)
Apr 19, 2004	16.62	16.84	16.48	16.63	541,302	+0.03(+0.19%)
Apr 16, 2004	16.38	16.81	16.22	16.60	501,958	+0.30(+1.86%)
Apr 15, 2004	16.56	16.62	16.23	16.30	962,150	-0.22(-1.32%)
Apr 14, 2004	16.49	16.54	16.31	16.51	976,134	-0.16(-0.96%)
Apr 13, 2004	17.08	17.09	16.63	16.68	578,408	-0.35(-2.08%)
Apr 12, 2004	16.84	17.10	16.84	17.03	318,106	+0.17(+1.00%)
Apr 08, 2004	17.21	17.30	16.78	16.86	428,492	-0.29(-1.67%)
Apr 07, 2004	17.06	17.23	17.04	17.15	1,036,921	+0.08(+0.44%)
Apr 06, 2004	16.88	17.13	16.86	17.07	1,248,557	+0.18(+1.04%)
Apr 05, 2004	16.42	16.95	16.40	16.90	840,016	+0.47(+2.87%)
Apr 02, 2004	16.55	16.62	16.40	16.43	746,598	+0.01(+0.04%)

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.