Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.43	18.59	18.36	18.47	45,108	+0.50(+2.76%)
Jun 29, 2004	17.86	18.00	17.72	17.97	61,642	-0.27(-1.46%)
Jun 28, 2004	18.36	18.55	18.20	18.24	125,620	+0.82(+4.73%)
Jun 25, 2004	17.39	17.47	17.32	17.42	44,928	+0.16(+0.94%)
Jun 24, 2004	17.39	17.47	17.17	17.26	83,567	+0.63(+3.78%)
Jun 23, 2004	16.30	16.67	16.28	16.63	62,720	+0.80(+5.03%)
Jun 22, 2004	15.80	15.84	15.60	15.83	65,056	+0.04(+0.25%)
Jun 21, 2004	16.00	16.08	15.79	15.79	42,412	-0.17(-1.08%)
Jun 18, 2004	15.86	16.03	15.81	15.96	148,624	-0.56(-3.40%)
Jun 17, 2004	16.41	16.63	16.22	16.53	58,946	-0.56(-3.26%)
Jun 16, 2004	17.11	17.16	16.82	17.08	68,651	-0.34(-1.95%)
Jun 15, 2004	17.09	17.45	17.09	17.42	153,656	+0.42(+2.45%)
Jun 14, 2004	17.26	17.31	16.87	17.00	127,058	-0.24(-1.42%)
Jun 10, 2004	17.25	17.25	17.02	17.25	69,010	+0.53(+3.20%)
Jun 09, 2004	17.11	17.18	16.71	16.72	48,163	-0.68(-3.93%)
Jun 08, 2004	17.28	17.72	17.19	17.40	101,359	+0.22(+1.30%)
Jun 07, 2004	17.00	17.18	16.92	17.18	145,748	+1.01(+6.23%)
Jun 04, 2004	16.19	16.30	16.12	16.17	134,246	+0.43(+2.72%)
Jun 03, 2004	16.05	16.28	15.69	15.74	301,022	-1.69(-9.67%)
Jun 02, 2004	17.48	17.67	17.20	17.43	80,512	+0.01(+0.06%)
Jun 01, 2004	17.13	17.44	17.08	17.42	127,777	+0.03(+0.16%)
May 28, 2004	17.36	17.54	17.07	17.39	85,364	-0.24(-1.39%)
May 27, 2004	17.54	17.78	17.54	17.63	103,875	+0.34(+1.96%)
May 26, 2004	16.83	17.79	16.83	17.29	102,437	-0.15(-0.86%)
May 25, 2004	16.58	17.44	16.58	17.44	116,994	+0.27(+1.59%)
May 24, 2004	17.28	17.44	16.97	17.17	296,888	+0.45(+2.70%)
May 21, 2004	16.58	16.73	16.41	16.72	265,079	+1.45(+9.51%)
May 20, 2004	15.25	15.55	15.17	15.27	63,439	-0.03(-0.22%)
May 19, 2004	15.44	15.83	15.25	15.30	334,808	+0.31(+2.08%)
May 18, 2004	14.63	15.02	14.33	14.99	230,753	+1.03(+7.37%)
May 17, 2004	13.69	14.16	13.52	13.96	186,543	-0.32(-2.22%)
May 14, 2004	14.22	14.69	14.17	14.28	345,232	-1.36(-8.72%)
May 13, 2004	15.52	15.83	15.33	15.64	151,859	-0.19(-1.20%)
May 12, 2004	15.60	15.83	15.19	15.83	273,705	-0.17(-1.08%)
May 11, 2004	15.66	16.44	15.64	16.00	485,589	+1.08(+7.27%)
May 10, 2004	15.30	15.89	14.92	14.92	535,909	-2.39(-13.82%)
May 07, 2004	17.75	17.86	17.31	17.31	222,127	-1.03(-5.61%)
May 06, 2004	18.29	18.63	18.08	18.34	118,611	-0.09(-0.48%)
May 05, 2004	18.59	18.86	18.36	18.43	242,614	-1.05(-5.37%)
May 04, 2004	18.92	19.75	18.92	19.48	396,271	+1.29(+7.07%)
May 03, 2004	18.12	18.38	17.89	18.19	409,210	+0.01(+0.06%)
Apr 30, 2004	18.55	18.69	17.97	18.18	182,949	-0.23(-1.24%)
Apr 29, 2004	18.92	19.19	18.26	18.41	207,930	-1.05(-5.40%)
Apr 28, 2004	20.14	20.14	19.34	19.46	245,310	-1.40(-6.72%)
Apr 27, 2004	20.45	21.42	20.45	20.86	237,223	-0.50(-2.32%)
Apr 26, 2004	21.39	21.41	20.95	21.36	183,309	-1.51(-6.62%)
Apr 23, 2004	23.09	23.09	22.56	22.87	130,832	+0.11(+0.49%)
Apr 22, 2004	22.12	22.81	21.80	22.76	153,117	+1.09(+5.03%)
Apr 21, 2004	21.39	21.73	21.19	21.67	293,114	-1.31(-5.71%)
Apr 20, 2004	23.23	23.69	22.93	22.98	362,484	-1.97(-7.89%)
Apr 19, 2004	25.10	25.26	24.48	24.95	229,495	-0.97(-3.74%)
Apr 16, 2004	25.74	25.95	25.44	25.92	107,469	+0.62(+2.46%)
Apr 15, 2004	25.02	25.45	24.95	25.30	157,609	+0.31(+1.25%)
Apr 14, 2004	25.60	25.60	24.75	24.98	469,055	-2.48(-9.02%)
Apr 13, 2004	28.49	28.57	27.02	27.46	329,057	-1.80(-6.16%)
Apr 12, 2004	29.99	29.99	29.16	29.26	414,062	-0.29(-1.00%)
Apr 08, 2004	28.27	29.85	28.27	29.56	432,573	+1.56(+5.56%)
Apr 07, 2004	28.21	28.38	27.88	28.00	349,904	-0.56(-1.97%)
Apr 06, 2004	27.40	28.74	27.13	28.56	709,334	+1.85(+6.94%)
Apr 05, 2004	26.51	26.71	26.49	26.71	67,033	+0.19(+0.73%)
Apr 02, 2004	26.15	26.51	26.15	26.51	136,044	+1.55(+6.20%)

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.