Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.93	13.98	13.78	13.83	33,347	+0.04(+0.31%)
Jun 29, 2004	13.57	13.92	13.51	13.79	151,291	+0.23(+1.72%)
Jun 28, 2004	13.53	13.59	13.45	13.56	81,437	+0.20(+1.49%)
Jun 25, 2004	13.83	13.87	13.35	13.36	350,323	-0.38(-2.76%)
Jun 24, 2004	13.50	13.81	13.50	13.74	61,429	+0.23(+1.73%)
Jun 23, 2004	13.83	13.83	13.50	13.50	38,963	-0.14(-1.04%)
Jun 22, 2004	13.34	13.79	13.27	13.65	45,633	+0.26(+1.91%)
Jun 21, 2004	13.30	13.39	13.27	13.39	70,556	+0.08(+0.60%)
Jun 18, 2004	13.50	13.75	13.30	13.31	366,821	+0.00(+0.02%)
Jun 17, 2004	13.40	13.45	13.21	13.31	81,788	+0.03(+0.24%)
Jun 16, 2004	13.42	13.51	13.25	13.28	103,201	-0.15(-1.12%)
Jun 15, 2004	13.43	13.83	13.42	13.43	81,086	-0.02(-0.15%)
Jun 14, 2004	13.69	13.69	13.41	13.45	79,682	-0.31(-2.26%)
Jun 10, 2004	13.53	13.84	13.53	13.76	44,931	+0.22(+1.62%)
Jun 09, 2004	13.85	13.85	13.53	13.54	34,751	-0.22(-1.59%)
Jun 08, 2004	13.62	13.86	13.53	13.76	67,747	-0.09(-0.64%)
Jun 07, 2004	13.63	13.85	13.62	13.85	25,624	+0.20(+1.44%)
Jun 04, 2004	13.50	13.65	13.50	13.65	109,168	+0.15(+1.08%)
Jun 03, 2004	13.51	13.57	13.47	13.50	57,568	-0.03(-0.21%)
Jun 02, 2004	13.70	13.77	13.50	13.53	78,629	-0.14(-1.02%)
Jun 01, 2004	13.56	13.71	13.56	13.67	62,482	+0.05(+0.36%)
May 28, 2004	13.70	13.70	13.50	13.62	38,612	-0.12(-0.87%)
May 27, 2004	13.53	13.80	13.53	13.74	53,004	+0.21(+1.54%)
May 26, 2004	13.63	13.79	13.53	13.53	45,984	-0.07(-0.48%)
May 25, 2004	13.19	13.61	13.19	13.60	42,825	+0.41(+3.11%)
May 24, 2004	13.29	13.52	13.19	13.19	49,143	-0.10(-0.73%)
May 21, 2004	13.36	13.46	13.25	13.29	63,184	+0.04(+0.30%)
May 20, 2004	13.25	13.45	13.25	13.25	63,886	-0.02(-0.17%)
May 19, 2004	13.20	13.38	13.05	13.27	77,576	+0.17(+1.26%)
May 18, 2004	12.84	13.10	12.84	13.10	69,503	+0.28(+2.15%)
May 17, 2004	13.17	13.21	12.83	12.83	127,422	-0.34(-2.57%)
May 14, 2004	13.48	13.58	13.17	13.17	106,711	-0.22(-1.62%)
May 13, 2004	13.40	13.54	13.32	13.38	117,944	+0.02(+0.15%)
May 12, 2004	13.47	13.48	13.22	13.36	46,686	-0.16(-1.16%)
May 11, 2004	13.21	13.67	13.21	13.52	24,922	+0.31(+2.35%)
May 10, 2004	13.62	13.62	13.21	13.21	50,898	-0.38(-2.81%)
May 07, 2004	13.57	13.75	13.53	13.59	233,431	+0.03(+0.23%)
May 06, 2004	13.56	13.67	13.56	13.56	83,544	-0.02(-0.17%)
May 05, 2004	13.40	13.67	13.40	13.58	127,773	-0.01(-0.06%)
May 04, 2004	13.60	13.76	13.59	13.59	126,720	+0.00(+0.02%)
May 03, 2004	13.81	13.81	13.56	13.59	147,781	-0.22(-1.57%)
Apr 30, 2004	13.75	13.94	13.69	13.81	199,733	+0.08(+0.58%)
Apr 29, 2004	13.60	13.83	13.54	13.73	70,205	+0.04(+0.31%)
Apr 28, 2004	13.82	13.87	13.67	13.68	90,915	-0.24(-1.72%)
Apr 27, 2004	13.95	13.96	13.82	13.92	153,047	+0.01(+0.10%)
Apr 26, 2004	13.89	14.00	13.74	13.91	74,066	+0.03(+0.18%)
Apr 23, 2004	13.71	13.98	13.58	13.88	567,256	+0.12(+0.89%)
Apr 22, 2004	13.57	13.89	13.57	13.76	35,804	+0.31(+2.33%)
Apr 21, 2004	13.47	13.50	13.43	13.45	32,294	+0.01(+0.08%)
Apr 20, 2004	13.52	13.87	13.43	13.43	45,984	+0.00(+0.02%)
Apr 19, 2004	13.60	13.61	13.43	13.43	31,943	-0.16(-1.19%)
Apr 16, 2004	13.39	13.67	13.33	13.59	45,282	+0.26(+1.97%)
Apr 15, 2004	13.54	13.54	13.33	13.33	146,377	-0.16(-1.18%)
Apr 14, 2004	13.54	13.59	13.49	13.49	102,499	-0.02(-0.13%)
Apr 13, 2004	13.97	14.02	13.51	13.51	60,727	-0.48(-3.42%)
Apr 12, 2004	14.14	14.14	13.99	13.99	45,633	-0.06(-0.41%)
Apr 08, 2004	14.20	14.30	14.04	14.04	57,217	-0.20(-1.38%)
Apr 07, 2004	14.10	14.31	14.02	14.24	44,580	+0.10(+0.68%)
Apr 06, 2004	14.33	14.38	14.09	14.14	36,857	-0.28(-1.92%)
Apr 05, 2004	14.40	14.42	14.29	14.42	43,878	+0.07(+0.50%)
Apr 02, 2004	14.45	14.56	14.28	14.35	64,588	-0.11(-0.75%)

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.