Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.78	23.21	20.39	22.47	5,971,036	+2.08(+10.21%)
Jun 29, 2004	21.20	21.36	20.31	20.39	1,011,443	-0.62(-2.95%)
Jun 28, 2004	21.75	22.42	20.89	21.00	1,656,042	-0.29(-1.37%)
Jun 25, 2004	22.16	22.44	21.13	21.30	2,141,848	-0.49(-2.25%)
Jun 24, 2004	21.05	22.94	20.81	21.79	6,729,441	+1.20(+5.82%)
Jun 23, 2004	19.20	22.85	19.01	20.59	11,063,283	+1.33(+6.89%)
Jun 22, 2004	20.23	20.94	18.84	19.26	5,594,412	-1.23(-5.98%)
Jun 21, 2004	15.84	20.53	15.75	20.49	13,536,412	+5.97(+41.15%)
Jun 18, 2004	15.17	15.68	14.41	14.51	962,364	-0.51(-3.41%)
Jun 17, 2004	15.46	15.46	14.99	15.03	801,970	-0.35(-2.30%)
Jun 16, 2004	15.89	16.03	15.34	15.38	673,762	-0.58(-3.63%)
Jun 15, 2004	16.31	16.53	15.78	15.96	352,795	-0.10(-0.60%)
Jun 14, 2004	16.91	16.96	15.86	16.06	408,098	-0.85(-5.05%)
Jun 10, 2004	16.84	17.28	16.34	16.91	367,199	+0.36(+2.17%)
Jun 09, 2004	16.33	17.77	16.33	16.55	945,294	+0.14(+0.86%)
Jun 08, 2004	16.23	16.78	16.18	16.41	361,509	-0.06(-0.38%)
Jun 07, 2004	16.52	16.81	16.26	16.47	350,128	+0.13(+0.79%)
Jun 04, 2004	16.65	17.12	16.31	16.34	483,671	+0.06(+0.38%)
Jun 03, 2004	17.23	17.28	16.13	16.28	652,779	-1.02(-5.91%)
Jun 02, 2004	17.60	18.11	17.11	17.30	537,373	-0.15(-0.84%)
Jun 01, 2004	17.66	17.77	17.22	17.45	559,067	-0.26(-1.49%)
May 28, 2004	17.56	18.18	17.07	17.71	591,253	+0.42(+2.44%)
May 27, 2004	18.10	18.42	17.01	17.29	874,877	-0.51(-2.84%)
May 26, 2004	17.60	18.56	16.96	17.80	1,785,140	+0.08(+0.48%)
May 25, 2004	15.91	17.71	15.53	17.71	2,271,835	+1.92(+12.14%)
May 24, 2004	16.27	16.27	15.50	15.80	544,842	+0.22(+1.44%)
May 21, 2004	16.08	16.08	15.24	15.57	522,258	+0.17(+1.13%)
May 20, 2004	16.00	16.17	15.24	15.40	710,748	-0.22(-1.44%)
May 19, 2004	16.24	17.10	15.32	15.62	1,304,135	+0.04(+0.29%)
May 18, 2004	15.85	16.00	15.55	15.58	583,962	+0.07(+0.47%)
May 17, 2004	16.12	16.14	15.36	15.50	1,017,133	-1.08(-6.51%)
May 14, 2004	17.72	17.72	16.33	16.58	851,582	-0.91(-5.18%)
May 13, 2004	16.37	18.11	16.24	17.49	1,643,061	+0.71(+4.26%)
May 12, 2004	16.09	17.03	14.97	16.78	1,650,174	+0.83(+5.22%)
May 11, 2004	16.08	16.52	15.69	15.94	848,026	+0.42(+2.72%)
May 10, 2004	16.59	16.71	15.29	15.52	1,320,851	-1.15(-6.91%)
May 07, 2004	17.21	17.55	16.60	16.67	847,670	-0.37(-2.15%)
May 06, 2004	17.88	18.14	16.93	17.04	918,443	-1.00(-5.52%)
May 05, 2004	17.58	18.67	17.43	18.04	1,437,857	+0.64(+3.69%)
May 04, 2004	18.51	18.70	16.44	17.39	3,180,854	-1.15(-6.19%)
May 03, 2004	20.72	21.01	18.05	18.54	1,996,391	-1.77(-8.72%)
Apr 30, 2004	21.62	21.62	19.86	20.31	968,944	-1.00(-4.67%)
Apr 29, 2004	22.06	22.92	20.56	21.31	2,481,308	+0.71(+3.44%)
Apr 28, 2004	21.47	22.12	20.44	20.60	1,222,338	-1.25(-5.71%)
Apr 27, 2004	23.30	23.48	21.13	21.85	1,222,160	-1.17(-5.08%)
Apr 26, 2004	23.90	24.46	22.88	23.02	552,844	-0.83(-3.47%)
Apr 23, 2004	23.21	24.67	23.07	23.84	918,620	+0.63(+2.71%)
Apr 22, 2004	23.59	24.18	22.94	23.21	625,394	-0.12(-0.51%)
Apr 21, 2004	23.90	23.90	22.78	23.33	681,052	-0.01(-0.02%)
Apr 20, 2004	25.21	25.30	23.16	23.34	1,018,911	-0.61(-2.56%)
Apr 19, 2004	23.18	24.38	22.87	23.95	1,124,715	+0.54(+2.31%)
Apr 16, 2004	25.12	25.14	23.09	23.41	1,875,829	-2.39(-9.26%)
Apr 15, 2004	26.86	26.95	25.42	25.80	840,557	-0.64(-2.40%)
Apr 14, 2004	26.59	27.50	25.73	26.44	1,276,040	+0.15(+0.56%)
Apr 13, 2004	28.37	28.64	25.62	26.29	1,295,422	-1.72(-6.14%)
Apr 12, 2004	28.96	29.63	26.87	28.01	1,316,939	-0.89(-3.07%)
Apr 08, 2004	30.20	30.37	28.46	28.90	928,578	-0.60(-2.02%)
Apr 07, 2004	29.47	30.76	29.38	29.50	1,141,607	-0.08(-0.29%)
Apr 06, 2004	28.96	30.85	28.68	29.58	1,738,907	+0.56(+1.94%)
Apr 05, 2004	29.07	29.51	28.46	29.02	731,909	+0.17(+0.58%)
Apr 02, 2004	29.51	30.26	28.68	28.85	2,103,617	+0.26(+0.92%)

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.