Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.54	14.64	14.33	14.46	144,703	-0.08(-0.52%)
Jun 29, 2004	14.38	14.54	14.38	14.54	112,010	+0.05(+0.37%)
Jun 28, 2004	14.23	14.53	14.07	14.48	136,159	+0.29(+2.01%)
Jun 25, 2004	14.38	14.59	14.13	14.20	379,870	+0.03(+0.23%)
Jun 24, 2004	14.21	14.38	14.16	14.16	44,395	-0.18(-1.24%)
Jun 23, 2004	14.19	14.40	14.18	14.34	72,630	+0.09(+0.60%)
Jun 22, 2004	14.17	14.29	14.13	14.26	76,159	-0.08(-0.56%)
Jun 21, 2004	14.21	14.40	14.19	14.34	64,457	-0.01(-0.08%)
Jun 18, 2004	14.16	14.35	14.07	14.35	173,310	+0.02(+0.11%)
Jun 17, 2004	14.35	14.35	14.17	14.33	39,565	-0.01(-0.08%)
Jun 16, 2004	14.06	14.34	14.06	14.34	94,363	+0.17(+1.18%)
Jun 15, 2004	14.12	14.25	13.93	14.17	112,382	+0.19(+1.39%)
Jun 14, 2004	14.16	14.17	13.95	13.98	123,156	-0.15(-1.07%)
Jun 10, 2004	13.94	14.15	13.87	14.13	145,446	+0.19(+1.35%)
Jun 09, 2004	14.08	14.08	13.89	13.94	60,370	-0.05(-0.39%)
Jun 08, 2004	13.94	14.10	13.94	14.00	40,494	-0.11(-0.76%)
Jun 07, 2004	13.65	14.10	13.65	14.10	72,073	+0.29(+2.06%)
Jun 04, 2004	13.99	14.07	13.68	13.82	44,581	-0.04(-0.31%)
Jun 03, 2004	13.98	14.08	13.74	13.86	59,441	-0.24(-1.68%)
Jun 02, 2004	13.84	14.10	13.73	14.10	54,240	+0.16(+1.12%)
Jun 01, 2004	13.54	13.95	13.53	13.94	70,029	+0.18(+1.33%)
May 28, 2004	13.88	13.88	13.74	13.76	63,342	-0.08(-0.54%)
May 27, 2004	13.97	13.97	13.75	13.84	50,711	-0.05(-0.39%)
May 26, 2004	13.92	13.95	13.75	13.89	62,785	+0.02(+0.16%)
May 25, 2004	13.35	13.91	13.33	13.87	86,562	+0.30(+2.18%)
May 24, 2004	13.58	13.59	13.38	13.57	70,587	+0.11(+0.84%)
May 21, 2004	13.52	13.52	13.36	13.46	62,042	+0.03(+0.20%)
May 20, 2004	13.38	13.56	13.32	13.43	37,894	-0.04(-0.32%)
May 19, 2004	13.42	13.73	13.22	13.47	102,908	+0.15(+1.13%)
May 18, 2004	13.19	13.35	13.09	13.32	31,021	+0.16(+1.23%)
May 17, 2004	13.16	13.33	13.05	13.16	95,292	-0.20(-1.53%)
May 14, 2004	13.41	13.49	13.17	13.37	67,243	+0.03(+0.20%)
May 13, 2004	13.46	13.61	13.30	13.34	53,869	-0.25(-1.82%)
May 12, 2004	13.69	13.69	12.96	13.59	98,264	-0.05(-0.36%)
May 11, 2004	13.38	13.66	13.19	13.64	67,243	+0.44(+3.30%)
May 10, 2004	13.68	13.73	13.20	13.20	112,382	-0.53(-3.85%)
May 07, 2004	14.02	14.22	13.72	13.73	87,491	-0.30(-2.15%)
May 06, 2004	14.18	14.37	13.96	14.03	87,491	-0.19(-1.36%)
May 05, 2004	14.17	14.48	14.17	14.22	59,813	+0.00(+0.00%)
May 04, 2004	14.37	14.40	14.17	14.22	62,971	-0.07(-0.49%)
May 03, 2004	14.14	14.33	14.12	14.29	66,872	+0.10(+0.72%)
Apr 30, 2004	14.40	14.40	14.09	14.19	67,615	+0.06(+0.42%)
Apr 29, 2004	14.40	14.45	14.13	14.13	56,655	-0.15(-1.06%)
Apr 28, 2004	14.51	14.51	14.26	14.28	70,029	-0.17(-1.16%)
Apr 27, 2004	14.31	14.47	14.27	14.45	112,939	+0.13(+0.90%)
Apr 26, 2004	14.33	14.34	14.21	14.32	136,530	+0.08(+0.53%)
Apr 23, 2004	14.16	14.27	14.13	14.24	85,261	+0.00(+0.00%)
Apr 22, 2004	14.09	14.26	13.94	14.24	79,875	+0.26(+1.89%)
Apr 21, 2004	14.01	14.08	13.83	13.98	85,447	+0.11(+0.81%)
Apr 20, 2004	14.13	14.28	13.85	13.87	77,645	-0.37(-2.57%)
Apr 19, 2004	14.20	14.26	14.09	14.23	66,314	+0.01(+0.08%)
Apr 16, 2004	14.07	14.34	14.01	14.22	101,608	+0.22(+1.58%)
Apr 15, 2004	14.19	14.21	13.91	14.00	61,485	+0.03(+0.23%)
Apr 14, 2004	14.00	14.19	13.86	13.97	67,986	-0.04(-0.31%)
Apr 13, 2004	14.19	14.29	13.97	14.01	113,125	-0.17(-1.18%)
Apr 12, 2004	14.20	14.36	14.17	14.18	49,225	-0.01(-0.04%)
Apr 08, 2004	14.42	14.42	14.14	14.19	104,952	-0.19(-1.31%)
Apr 07, 2004	14.40	14.41	14.23	14.37	71,887	-0.01(-0.08%)
Apr 06, 2004	14.44	14.44	14.34	14.38	38,265	-0.04(-0.30%)
Apr 05, 2004	14.37	14.45	14.27	14.43	63,342	+0.07(+0.49%)
Apr 02, 2004	14.40	14.43	14.30	14.36	78,017	+0.04(+0.26%)

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.