Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.19	17.29	17.12	17.29	222,437	+0.17(+0.97%)
Jun 29, 2004	17.11	17.16	17.10	17.12	180,477	+0.04(+0.25%)
Jun 28, 2004	17.27	17.27	17.02	17.08	307,713	-0.14(-0.81%)
Jun 25, 2004	17.18	17.27	17.10	17.22	501,726	+0.06(+0.35%)
Jun 24, 2004	17.18	17.25	17.11	17.16	135,357	+0.03(+0.16%)
Jun 23, 2004	17.00	17.13	16.94	17.13	123,175	+0.18(+1.03%)
Jun 22, 2004	16.86	16.98	16.77	16.96	360,954	+0.10(+0.57%)
Jun 21, 2004	16.96	16.97	16.86	16.86	615,426	-0.06(-0.35%)
Jun 18, 2004	16.82	17.02	16.82	16.92	361,405	-0.01(-0.05%)
Jun 17, 2004	16.97	16.97	16.85	16.93	363,210	-0.08(-0.48%)
Jun 16, 2004	17.01	17.03	16.93	17.01	318,993	+0.02(+0.14%)
Jun 15, 2004	17.04	17.07	16.93	16.99	86,177	+0.15(+0.87%)
Jun 14, 2004	16.96	17.00	16.78	16.84	481,873	-0.22(-1.30%)
Jun 10, 2004	17.10	17.14	17.02	17.06	406,073	-0.03(-0.18%)
Jun 09, 2004	17.24	17.28	17.07	17.09	112,798	-0.18(-1.06%)
Jun 08, 2004	17.19	17.29	17.16	17.28	237,778	-0.00(-0.03%)
Jun 07, 2004	17.08	17.28	17.04	17.28	310,871	+0.33(+1.93%)
Jun 04, 2004	17.02	17.05	16.92	16.96	415,097	+0.10(+0.59%)
Jun 03, 2004	17.00	17.00	16.84	16.86	1,285,447	-0.18(-1.04%)
Jun 02, 2004	17.08	17.10	16.93	17.03	450,741	-0.00(-0.01%)
Jun 01, 2004	16.98	17.04	16.89	17.03	151,600	+0.04(+0.21%)
May 28, 2004	16.93	17.00	16.88	17.00	108,737	+0.09(+0.52%)
May 27, 2004	16.97	17.01	16.80	16.91	281,544	+0.11(+0.65%)
May 26, 2004	16.77	16.87	16.77	16.80	339,296	-0.00(-0.03%)
May 25, 2004	16.45	16.81	16.42	16.81	222,889	+0.32(+1.94%)
May 24, 2004	16.55	16.55	16.37	16.49	83,921	+0.17(+1.06%)
May 21, 2004	16.35	16.43	16.26	16.31	70,386	+0.06(+0.35%)
May 20, 2004	16.31	16.35	16.18	16.26	188,598	-0.06(-0.34%)
May 19, 2004	16.49	16.59	16.31	16.31	210,255	-0.01(-0.07%)
May 18, 2004	16.27	16.34	16.25	16.32	125,882	+0.18(+1.14%)
May 17, 2004	16.22	16.25	16.02	16.14	444,424	-0.23(-1.43%)
May 14, 2004	16.47	16.50	16.27	16.37	135,357	-0.07(-0.43%)
May 13, 2004	16.40	16.51	16.29	16.45	82,568	+0.02(+0.14%)
May 12, 2004	16.38	16.42	16.02	16.42	710,628	+0.03(+0.20%)
May 11, 2004	16.37	16.48	16.33	16.39	349,223	+0.15(+0.94%)
May 10, 2004	16.29	16.37	16.09	16.24	479,617	-0.23(-1.41%)
May 07, 2004	16.78	16.80	16.47	16.47	350,125	-0.30(-1.81%)
May 06, 2004	16.71	16.80	16.58	16.77	345,613	-0.14(-0.85%)
May 05, 2004	16.76	16.98	16.76	16.92	639,339	+0.08(+0.46%)
May 04, 2004	16.77	16.96	16.70	16.84	792,294	+0.05(+0.29%)
May 03, 2004	16.67	16.86	16.66	16.79	595,123	+0.17(+1.01%)
Apr 30, 2004	16.82	16.88	16.57	16.62	2,542,921	-0.16(-0.94%)
Apr 29, 2004	17.01	17.01	16.64	16.78	170,099	-0.23(-1.33%)
Apr 28, 2004	17.27	17.27	16.99	17.01	487,739	-0.31(-1.82%)
Apr 27, 2004	17.44	17.48	17.28	17.32	460,667	-0.02(-0.13%)
Apr 26, 2004	17.80	17.80	17.29	17.34	707,018	-0.11(-0.63%)
Apr 23, 2004	17.50	17.51	17.35	17.45	475,556	-0.02(-0.14%)
Apr 22, 2004	17.18	17.50	17.13	17.48	1,420,805	+0.34(+1.99%)
Apr 21, 2004	17.02	17.18	16.94	17.14	115,956	+0.14(+0.85%)
Apr 20, 2004	17.29	17.37	16.99	16.99	125,882	-0.27(-1.58%)
Apr 19, 2004	17.17	17.27	17.09	17.27	396,147	+0.09(+0.52%)
Apr 16, 2004	17.11	17.22	17.04	17.18	178,672	+0.02(+0.13%)
Apr 15, 2004	17.28	17.32	17.01	17.15	124,980	+0.02(+0.10%)
Apr 14, 2004	17.22	17.32	17.13	17.14	115,956	-0.15(-0.87%)
Apr 13, 2004	17.65	17.65	17.26	17.29	719,652	-0.28(-1.61%)
Apr 12, 2004	17.58	17.62	17.50	17.57	462,472	+0.09(+0.49%)
Apr 08, 2004	17.66	17.66	17.43	17.48	202,585	-0.04(-0.20%)
Apr 07, 2004	17.54	17.60	17.39	17.52	221,535	-0.06(-0.35%)
Apr 06, 2004	17.63	17.63	17.51	17.58	181,379	-0.07(-0.40%)
Apr 05, 2004	17.55	17.65	17.48	17.65	406,975	+0.18(+1.03%)
Apr 02, 2004	17.53	17.53	17.36	17.47	176,416	+0.26(+1.49%)

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.