Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.06	14.23	13.85	14.08	495,596	+0.15(+1.07%)
Jun 29, 2004	14.58	14.62	13.85	13.93	588,210	-0.41(-2.89%)
Jun 28, 2004	14.09	14.54	14.09	14.35	660,148	+0.19(+1.31%)
Jun 25, 2004	14.23	15.59	14.11	14.16	553,211	+0.01(+0.09%)
Jun 24, 2004	14.24	14.27	14.11	14.15	260,182	-0.03(-0.22%)
Jun 23, 2004	13.96	14.21	13.89	14.18	329,212	+0.16(+1.15%)
Jun 22, 2004	13.93	14.11	13.80	14.02	332,874	+0.07(+0.49%)
Jun 21, 2004	14.15	14.36	13.94	13.95	312,413	-0.17(-1.23%)
Jun 18, 2004	14.02	14.33	13.83	14.13	382,843	-0.04(-0.31%)
Jun 17, 2004	14.13	14.18	13.95	14.17	264,059	+0.04(+0.26%)
Jun 16, 2004	14.25	14.26	14.05	14.13	424,735	-0.02(-0.18%)
Jun 15, 2004	14.05	14.29	13.94	14.16	324,582	+0.22(+1.60%)
Jun 14, 2004	14.05	14.11	13.89	13.93	321,351	-0.09(-0.62%)
Jun 10, 2004	14.06	14.20	14.02	14.02	281,182	-0.10(-0.70%)
Jun 09, 2004	13.99	14.18	13.93	14.12	485,688	+0.15(+1.11%)
Jun 08, 2004	13.97	14.03	13.84	13.97	200,521	+0.01(+0.09%)
Jun 07, 2004	13.93	13.96	13.73	13.95	354,628	+0.19(+1.35%)
Jun 04, 2004	13.74	13.92	13.62	13.77	241,551	+0.24(+1.74%)
Jun 03, 2004	13.71	13.80	13.53	13.53	305,197	-0.30(-2.19%)
Jun 02, 2004	13.74	13.87	13.57	13.84	289,043	+0.22(+1.59%)
Jun 01, 2004	13.59	13.77	13.47	13.62	577,118	-0.14(-1.03%)
May 28, 2004	13.56	13.79	13.40	13.76	392,966	+0.27(+1.97%)
May 27, 2004	13.72	13.74	13.33	13.50	553,426	-0.20(-1.49%)
May 26, 2004	13.43	13.71	13.31	13.70	715,609	+0.24(+1.79%)
May 25, 2004	12.92	13.46	12.83	13.46	718,517	+0.43(+3.33%)
May 24, 2004	12.99	13.09	12.65	13.02	555,688	+0.29(+2.30%)
May 21, 2004	12.67	12.79	12.58	12.73	288,074	+0.03(+0.26%)
May 20, 2004	12.94	12.95	12.50	12.70	250,598	-0.15(-1.19%)
May 19, 2004	13.00	13.08	12.85	12.85	358,074	-0.07(-0.51%)
May 18, 2004	12.79	13.00	12.69	12.92	281,290	+0.15(+1.16%)
May 17, 2004	12.59	12.82	12.47	12.77	395,012	+0.08(+0.62%)
May 14, 2004	12.44	13.01	12.44	12.69	934,654	+0.17(+1.32%)
May 13, 2004	13.13	13.21	12.48	12.53	674,579	-0.71(-5.33%)
May 12, 2004	13.29	13.34	12.81	13.23	404,273	-0.04(-0.28%)
May 11, 2004	13.15	13.28	12.99	13.27	547,611	+0.25(+1.90%)
May 10, 2004	13.10	13.34	12.98	13.02	471,904	-0.19(-1.41%)
May 07, 2004	13.33	13.48	13.18	13.21	450,688	-0.11(-0.81%)
May 06, 2004	13.52	13.52	13.15	13.31	762,778	-0.17(-1.28%)
May 05, 2004	13.32	13.61	13.31	13.49	140,429	+0.16(+1.18%)
May 04, 2004	13.18	13.55	13.12	13.33	184,260	+0.14(+1.03%)
May 03, 2004	13.35	13.39	13.06	13.19	293,674	-0.12(-0.93%)
Apr 30, 2004	13.33	13.44	13.04	13.32	269,121	+0.11(+0.84%)
Apr 29, 2004	13.30	13.50	13.00	13.21	255,659	-0.12(-0.87%)
Apr 28, 2004	13.40	13.51	13.24	13.32	227,013	-0.01(-0.06%)
Apr 27, 2004	13.45	13.55	13.26	13.33	230,244	-0.14(-1.01%)
Apr 26, 2004	13.60	13.60	13.24	13.47	158,521	-0.06(-0.46%)
Apr 23, 2004	13.71	13.73	13.37	13.53	169,829	-0.09(-0.70%)
Apr 22, 2004	13.21	13.84	13.21	13.62	259,536	+0.33(+2.52%)
Apr 21, 2004	13.11	13.30	12.81	13.29	297,766	+0.17(+1.26%)
Apr 20, 2004	13.43	13.56	13.11	13.12	194,706	-0.35(-2.60%)
Apr 19, 2004	13.24	13.48	13.05	13.47	279,674	+0.17(+1.30%)
Apr 16, 2004	13.22	13.51	13.15	13.30	264,274	+0.09(+0.66%)
Apr 15, 2004	13.31	13.31	12.90	13.21	1,077,130	-0.55(-4.02%)
Apr 14, 2004	13.76	13.85	13.41	13.77	684,164	-0.09(-0.68%)
Apr 13, 2004	14.38	14.42	13.76	13.86	248,659	-0.51(-3.53%)
Apr 12, 2004	14.23	14.37	14.15	14.37	122,875	+0.18(+1.25%)
Apr 08, 2004	14.51	14.51	14.16	14.19	137,845	-0.19(-1.35%)
Apr 07, 2004	14.51	14.57	14.18	14.39	213,982	-0.12(-0.85%)
Apr 06, 2004	14.65	14.65	14.51	14.51	261,905	-0.17(-1.15%)
Apr 05, 2004	14.46	14.69	14.39	14.68	265,890	+0.07(+0.48%)
Apr 02, 2004	14.37	14.61	14.30	14.61	268,905	+0.35(+2.43%)

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.