Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.01	14.10	13.95	14.08	144,549	+0.06(+0.45%)
Jun 29, 2004	13.86	14.03	13.86	14.01	151,485	+0.16(+1.14%)
Jun 28, 2004	14.07	14.24	13.78	13.86	87,486	-0.21(-1.49%)
Jun 25, 2004	14.27	14.46	14.02	14.06	136,037	-0.36(-2.46%)
Jun 24, 2004	14.32	14.42	14.30	14.42	356,880	+0.03(+0.22%)
Jun 23, 2004	14.29	14.49	14.15	14.39	197,829	+0.20(+1.39%)
Jun 22, 2004	14.00	14.19	13.98	14.19	210,912	+0.19(+1.36%)
Jun 21, 2004	13.89	14.10	13.89	14.00	335,600	+0.13(+0.91%)
Jun 18, 2004	13.87	13.96	13.86	13.87	101,673	-0.04(-0.27%)
Jun 17, 2004	13.87	13.94	13.83	13.91	122,480	+0.03(+0.23%)
Jun 16, 2004	13.92	13.95	13.83	13.88	237,395	+0.01(+0.05%)
Jun 15, 2004	13.96	13.96	13.86	13.87	98,205	+0.08(+0.55%)
Jun 14, 2004	14.12	14.12	13.80	13.80	131,308	-0.14(-1.00%)
Jun 10, 2004	13.89	13.96	13.88	13.94	67,466	+0.06(+0.41%)
Jun 09, 2004	13.99	14.08	13.86	13.88	138,401	-0.06(-0.45%)
Jun 08, 2004	14.02	14.02	13.92	13.94	180,331	-0.01(-0.05%)
Jun 07, 2004	13.80	13.99	13.80	13.95	130,677	+0.07(+0.50%)
Jun 04, 2004	13.90	13.98	13.83	13.88	255,680	+0.04(+0.32%)
Jun 03, 2004	13.96	13.96	13.83	13.84	105,456	-0.05(-0.37%)
Jun 02, 2004	13.80	13.92	13.80	13.89	183,799	+0.11(+0.78%)
Jun 01, 2004	13.80	13.86	13.77	13.78	176,233	-0.09(-0.64%)
May 28, 2004	13.86	13.92	13.83	13.87	353,885	+0.04(+0.28%)
May 27, 2004	13.80	13.96	13.77	13.83	308,645	+0.03(+0.23%)
May 26, 2004	13.72	14.11	13.65	13.80	296,664	+0.08(+0.55%)
May 25, 2004	13.32	13.82	13.32	13.72	669,939	+0.36(+2.66%)
May 24, 2004	13.40	13.43	13.29	13.37	397,707	-0.01(-0.09%)
May 21, 2004	13.28	13.45	13.28	13.38	380,683	+0.11(+0.81%)
May 20, 2004	13.16	13.29	13.11	13.27	476,839	+0.11(+0.82%)
May 19, 2004	12.95	13.32	12.95	13.16	492,287	+0.22(+1.67%)
May 18, 2004	12.99	13.13	12.81	12.95	393,451	-0.06(-0.49%)
May 17, 2004	13.13	13.23	12.98	13.01	172,923	-0.22(-1.68%)
May 14, 2004	13.39	13.40	13.20	13.23	408,111	-0.10(-0.71%)
May 13, 2004	13.48	13.48	13.25	13.33	131,938	-0.15(-1.13%)
May 12, 2004	13.40	13.48	13.26	13.48	260,409	+0.08(+0.57%)
May 11, 2004	13.42	13.56	13.32	13.40	126,421	-0.08(-0.61%)
May 10, 2004	13.96	13.96	13.46	13.49	343,797	-0.22(-1.57%)
May 07, 2004	13.82	13.89	13.61	13.70	177,967	-0.09(-0.64%)
May 06, 2004	13.86	13.86	13.45	13.79	854,527	+0.00(+0.00%)
May 05, 2004	13.68	13.89	13.44	13.79	510,572	+0.12(+0.88%)
May 04, 2004	13.71	13.79	13.63	13.67	186,321	+0.03(+0.19%)
May 03, 2004	13.52	13.70	13.35	13.65	496,858	+0.16(+1.18%)
Apr 30, 2004	13.47	13.56	13.36	13.49	748,755	-0.03(-0.19%)
Apr 29, 2004	13.77	13.77	13.13	13.51	395,973	-0.25(-1.84%)
Apr 28, 2004	14.18	14.20	13.61	13.77	499,065	-0.36(-2.52%)
Apr 27, 2004	14.27	14.40	14.05	14.12	468,011	-0.28(-1.94%)
Apr 26, 2004	14.91	14.91	14.27	14.40	219,267	-0.51(-3.40%)
Apr 23, 2004	15.24	15.26	14.86	14.91	240,074	-0.32(-2.12%)
Apr 22, 2004	14.98	15.26	14.97	15.23	118,224	+0.25(+1.65%)
Apr 21, 2004	15.13	15.14	14.97	14.98	133,042	-0.15(-0.96%)
Apr 20, 2004	15.13	15.25	15.09	15.13	95,683	+0.05(+0.34%)
Apr 19, 2004	15.24	15.24	15.00	15.08	89,377	-0.11(-0.75%)
Apr 16, 2004	15.07	15.20	14.99	15.19	54,540	+0.12(+0.80%)
Apr 15, 2004	15.03	15.07	14.95	15.07	98,993	+0.12(+0.81%)
Apr 14, 2004	15.13	15.15	14.91	14.95	64,471	-0.13(-0.84%)
Apr 13, 2004	15.24	15.35	15.05	15.08	122,323	-0.18(-1.16%)
Apr 12, 2004	15.21	15.32	15.21	15.26	84,491	+0.01(+0.08%)
Apr 08, 2004	15.28	15.33	15.19	15.24	85,909	-0.06(-0.41%)
Apr 07, 2004	15.28	15.35	15.19	15.31	86,225	+0.09(+0.58%)
Apr 06, 2004	15.61	15.61	15.21	15.22	124,529	-0.37(-2.36%)
Apr 05, 2004	15.29	15.59	15.29	15.59	211,858	+0.32(+2.08%)
Apr 02, 2004	15.41	15.46	15.19	15.27	175,918	-0.21(-1.35%)

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.