Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.65	23.85	23.32	23.81	244,500	+0.29(+1.23%)
Jun 29, 2004	23.09	23.64	23.09	23.52	163,600	+0.48(+2.08%)
Jun 28, 2004	23.00	23.76	22.90	23.04	283,800	+0.04(+0.17%)
Jun 25, 2004	21.93	23.00	21.85	23.00	344,000	+1.06(+4.83%)
Jun 24, 2004	21.75	22.23	21.75	21.94	214,700	-0.06(-0.27%)
Jun 23, 2004	21.30	22.00	21.30	22.00	176,700	+0.74(+3.48%)
Jun 22, 2004	21.23	21.40	21.06	21.26	197,500	+0.13(+0.62%)
Jun 21, 2004	20.90	21.39	20.83	21.13	251,000	+0.23(+1.10%)
Jun 18, 2004	21.12	21.15	20.81	20.90	170,200	-0.17(-0.81%)
Jun 17, 2004	20.75	21.07	20.60	21.07	130,600	+0.19(+0.91%)
Jun 16, 2004	20.72	21.06	20.55	20.88	162,400	+0.07(+0.34%)
Jun 15, 2004	20.70	20.97	20.56	20.81	249,400	+0.07(+0.34%)
Jun 14, 2004	21.20	21.56	20.73	20.74	231,000	-0.61(-2.86%)
Jun 10, 2004	21.25	21.75	21.15	21.35	239,500	+0.25(+1.18%)
Jun 09, 2004	21.20	21.36	21.00	21.10	174,500	-0.10(-0.47%)
Jun 08, 2004	20.89	21.25	20.51	21.20	157,400	+0.31(+1.48%)
Jun 07, 2004	20.62	21.10	20.41	20.89	154,400	+0.23(+1.11%)
Jun 04, 2004	20.35	20.98	20.35	20.66	148,200	-0.01(-0.05%)
Jun 03, 2004	20.95	21.01	20.66	20.67	204,400	-0.28(-1.34%)
Jun 02, 2004	21.00	21.18	20.61	20.95	374,400	+0.40(+1.95%)
Jun 01, 2004	19.80	20.60	19.73	20.55	288,600	+0.67(+3.37%)
May 28, 2004	19.89	19.96	19.70	19.88	286,300	-0.01(-0.05%)
May 27, 2004	20.00	20.00	19.73	19.89	219,700	-0.05(-0.25%)
May 26, 2004	19.75	19.98	19.73	19.94	132,100	+0.19(+0.96%)
May 25, 2004	19.10	19.75	19.01	19.75	272,600	+0.54(+2.81%)
May 24, 2004	18.85	19.21	18.85	19.21	207,400	+0.39(+2.07%)
May 21, 2004	18.85	18.99	18.40	18.82	193,600	+0.07(+0.37%)
May 20, 2004	18.45	18.90	18.32	18.75	200,500	+0.33(+1.79%)
May 19, 2004	18.55	18.86	18.40	18.42	215,400	+0.04(+0.22%)
May 18, 2004	18.35	18.51	18.10	18.38	186,400	+0.19(+1.04%)
May 17, 2004	18.27	18.49	17.85	18.19	308,000	-0.05(-0.27%)
May 14, 2004	18.29	18.56	18.10	18.24	184,900	-0.11(-0.60%)
May 13, 2004	18.15	18.60	18.08	18.35	267,500	+0.22(+1.21%)
May 12, 2004	17.95	18.13	17.71	18.13	253,300	+0.08(+0.44%)
May 11, 2004	17.45	18.07	17.45	18.05	303,800	+0.70(+4.03%)
May 10, 2004	17.35	17.59	17.28	17.35	338,200	-0.15(-0.86%)
May 07, 2004	17.90	18.23	17.26	17.50	582,600	-0.50(-2.78%)
May 06, 2004	17.25	18.16	17.25	18.00	492,100	+0.61(+3.51%)
May 05, 2004	17.40	17.57	17.27	17.39	301,700	-0.05(-0.29%)
May 04, 2004	17.00	17.65	17.00	17.44	463,300	+0.04(+0.23%)
May 03, 2004	17.40	17.55	17.28	17.40	561,900	+0.09(+0.52%)
Apr 30, 2004	17.15	17.75	16.83	17.31	719,000	+1.12(+6.92%)
Apr 29, 2004	15.25	16.25	15.25	16.19	587,300	+0.94(+6.16%)
Apr 28, 2004	15.20	15.25	14.75	15.25	309,300	+0.02(+0.13%)
Apr 27, 2004	15.16	15.31	15.05	15.23	181,400	+0.17(+1.13%)
Apr 26, 2004	15.16	15.16	14.58	15.06	175,200	-0.09(-0.59%)
Apr 23, 2004	15.05	15.20	14.80	15.15	169,600	+0.02(+0.13%)
Apr 22, 2004	14.68	15.13	14.68	15.13	155,600	+0.47(+3.21%)
Apr 21, 2004	14.65	14.77	14.27	14.66	69,200	+0.07(+0.48%)
Apr 20, 2004	15.02	15.19	14.53	14.59	145,800	-0.27(-1.82%)
Apr 19, 2004	14.66	15.01	14.43	14.86	104,300	+0.30(+2.06%)
Apr 16, 2004	14.82	15.17	14.56	14.56	188,500	-0.19(-1.29%)
Apr 15, 2004	14.77	14.90	14.69	14.75	186,200	-0.02(-0.14%)
Apr 14, 2004	14.77	15.09	14.70	14.77	126,400	+0.02(+0.14%)
Apr 13, 2004	15.62	15.62	14.72	14.75	182,500	-0.87(-5.57%)
Apr 12, 2004	15.47	15.62	15.36	15.62	291,200	+0.21(+1.36%)
Apr 08, 2004	15.49	15.49	15.29	15.41	185,200	-0.08(-0.52%)
Apr 07, 2004	15.36	15.49	15.15	15.49	210,900	+0.13(+0.85%)
Apr 06, 2004	15.35	15.40	15.15	15.36	123,000	-0.07(-0.45%)
Apr 05, 2004	15.18	15.44	15.15	15.43	273,200	+0.35(+2.32%)
Apr 02, 2004	15.30	15.35	14.94	15.08	210,800	-0.08(-0.53%)

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.