Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.51	16.55	16.26	16.47	757,140	-0.06(-0.34%)
Jun 29, 2004	16.46	16.64	16.34	16.53	583,218	+0.10(+0.58%)
Jun 28, 2004	16.56	16.82	16.24	16.43	1,086,638	+0.10(+0.58%)
Jun 25, 2004	16.45	16.88	16.08	16.34	1,974,346	-0.12(-0.73%)
Jun 24, 2004	16.36	16.63	16.34	16.46	1,417,015	+0.15(+0.93%)
Jun 23, 2004	16.39	16.39	16.25	16.31	748,846	-0.10(-0.58%)
Jun 22, 2004	15.98	16.42	15.85	16.40	770,712	+0.38(+2.38%)
Jun 21, 2004	16.00	16.15	15.85	16.02	580,830	+0.02(+0.10%)
Jun 18, 2004	15.82	16.39	15.78	16.00	947,148	-0.09(-0.54%)
Jun 17, 2004	16.43	16.44	15.99	16.09	457,174	-0.28(-1.70%)
Jun 16, 2004	16.31	16.43	16.05	16.37	551,173	+0.05(+0.29%)
Jun 15, 2004	15.88	16.43	15.87	16.32	1,017,521	+0.52(+3.27%)
Jun 14, 2004	15.84	16.06	15.76	15.80	744,574	-0.11(-0.70%)
Jun 10, 2004	16.37	16.46	15.84	15.92	1,855,717	-0.33(-2.01%)
Jun 09, 2004	16.75	16.75	16.16	16.24	1,238,066	-0.53(-3.13%)
Jun 08, 2004	16.31	16.84	16.26	16.77	703,355	+0.39(+2.36%)
Jun 07, 2004	16.14	16.41	15.80	16.38	649,067	+0.06(+0.37%)
Jun 04, 2004	16.46	16.57	16.10	16.32	828,268	+0.04(+0.24%)
Jun 03, 2004	15.72	16.50	15.71	16.28	3,041,506	+0.54(+3.44%)
Jun 02, 2004	15.54	15.76	15.28	15.74	1,494,551	+0.30(+1.96%)
Jun 01, 2004	15.19	15.53	15.11	15.44	1,053,839	+0.25(+1.62%)
May 28, 2004	15.46	15.50	15.16	15.19	993,142	-0.38(-2.45%)
May 27, 2004	14.95	15.85	14.78	15.57	4,365,026	+0.68(+4.54%)
May 26, 2004	14.73	15.12	14.52	14.90	2,032,027	-0.10(-0.64%)
May 25, 2004	15.01	15.08	14.79	14.99	721,074	-0.05(-0.32%)
May 24, 2004	14.86	15.48	14.78	15.04	1,019,658	+0.29(+2.00%)
May 21, 2004	14.72	14.94	13.42	14.75	4,055,258	-0.25(-1.70%)
May 20, 2004	14.89	15.22	14.82	15.00	618,781	+0.08(+0.53%)
May 19, 2004	15.20	15.38	14.79	14.92	1,495,431	-0.09(-0.58%)
May 18, 2004	14.87	15.27	14.86	15.01	1,002,064	+0.18(+1.18%)
May 17, 2004	14.83	15.02	14.46	14.83	1,511,139	-0.06(-0.37%)
May 14, 2004	14.32	14.97	13.83	14.89	1,199,486	+0.49(+3.37%)
May 13, 2004	14.22	14.66	14.12	14.40	1,367,251	+0.11(+0.78%)
May 12, 2004	14.23	14.36	13.79	14.29	611,493	+0.06(+0.39%)
May 11, 2004	14.36	14.44	14.10	14.24	853,778	-0.02(-0.17%)
May 10, 2004	13.87	15.80	13.72	14.26	5,076,424	+0.33(+2.40%)
May 07, 2004	13.61	14.00	13.52	13.93	962,102	+0.24(+1.74%)
May 06, 2004	13.85	13.85	13.43	13.69	739,673	-0.02(-0.12%)
May 05, 2004	13.46	13.73	13.41	13.70	709,513	+0.16(+1.17%)
May 04, 2004	13.49	13.70	13.39	13.54	1,122,830	+0.05(+0.35%)
May 03, 2004	13.39	13.53	13.30	13.50	1,137,156	+0.14(+1.01%)
Apr 30, 2004	13.33	13.46	13.19	13.36	665,152	+0.08(+0.60%)
Apr 29, 2004	13.47	13.57	12.99	13.28	1,386,604	-0.31(-2.28%)
Apr 28, 2004	13.72	13.85	13.09	13.59	1,891,783	+0.41(+3.08%)
Apr 27, 2004	12.84	13.19	12.72	13.19	622,174	+0.35(+2.73%)
Apr 26, 2004	13.09	13.11	12.61	12.84	252,464	-0.25(-1.89%)
Apr 23, 2004	13.19	13.20	12.81	13.08	192,144	-0.04(-0.30%)
Apr 22, 2004	13.06	13.21	12.95	13.12	387,555	+0.03(+0.24%)
Apr 21, 2004	12.88	13.09	12.77	13.09	275,209	+0.38(+3.01%)
Apr 20, 2004	13.08	13.09	12.64	12.71	212,502	-0.37(-2.80%)
Apr 19, 2004	12.93	13.10	12.88	13.07	255,228	+0.14(+1.05%)
Apr 16, 2004	12.83	13.11	12.63	12.94	376,245	+0.06(+0.49%)
Apr 15, 2004	13.05	13.50	12.72	12.88	593,899	-0.32(-2.41%)
Apr 14, 2004	13.15	13.41	13.09	13.19	319,318	-0.07(-0.54%)
Apr 13, 2004	13.52	13.57	13.26	13.27	448,001	-0.25(-1.83%)
Apr 12, 2004	13.33	13.73	13.31	13.51	333,644	+0.12(+0.89%)
Apr 08, 2004	13.68	13.81	13.27	13.39	288,907	-0.19(-1.41%)
Apr 07, 2004	13.53	13.82	13.30	13.58	496,634	+0.02(+0.18%)
Apr 06, 2004	13.66	13.69	13.48	13.56	533,831	-0.18(-1.27%)
Apr 05, 2004	13.78	14.02	13.58	13.73	451,519	-0.07(-0.52%)
Apr 02, 2004	13.85	14.01	13.62	13.81	423,119	+0.10(+0.76%)

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.