Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.28	17.46	17.26	17.41	750,908	+0.13(+0.73%)
Jun 29, 2004	16.99	17.35	16.98	17.28	494,447	+0.28(+1.64%)
Jun 28, 2004	17.07	17.17	16.95	17.00	415,302	-0.06(-0.36%)
Jun 25, 2004	16.97	17.08	16.82	17.06	414,751	+0.15(+0.88%)
Jun 24, 2004	16.86	17.22	16.85	16.91	622,678	+0.03(+0.19%)
Jun 23, 2004	16.66	16.88	16.64	16.88	495,550	+0.22(+1.31%)
Jun 22, 2004	16.68	16.68	16.51	16.66	581,589	-0.01(-0.09%)
Jun 21, 2004	16.67	16.78	16.61	16.68	356,564	+0.03(+0.17%)
Jun 18, 2004	16.53	16.82	16.48	16.65	675,900	+0.12(+0.75%)
Jun 17, 2004	16.68	16.68	16.23	16.52	873,348	-0.14(-0.83%)
Jun 16, 2004	16.66	16.77	16.52	16.66	736,569	+0.07(+0.44%)
Jun 15, 2004	16.50	16.77	16.47	16.59	638,120	+0.19(+1.15%)
Jun 14, 2004	16.22	16.40	16.21	16.40	445,085	+0.09(+0.56%)
Jun 10, 2004	16.38	16.43	16.16	16.31	345,258	-0.07(-0.44%)
Jun 09, 2004	16.48	16.65	16.38	16.38	260,598	-0.19(-1.16%)
Jun 08, 2004	16.52	16.66	16.39	16.58	351,049	+0.02(+0.11%)
Jun 07, 2004	16.18	16.59	16.18	16.56	566,697	+0.41(+2.56%)
Jun 04, 2004	16.08	16.27	15.96	16.14	559,803	+0.17(+1.09%)
Jun 03, 2004	16.28	16.28	15.97	15.97	515,129	-0.13(-0.81%)
Jun 02, 2004	16.03	16.18	16.00	16.10	744,566	+0.22(+1.37%)
Jun 01, 2004	15.75	16.00	15.69	15.88	793,101	+0.15(+0.92%)
May 28, 2004	15.74	15.88	15.71	15.74	633,708	+0.02(+0.12%)
May 27, 2004	15.63	15.86	15.59	15.72	672,591	+0.04(+0.25%)
May 26, 2004	15.64	15.79	15.59	15.68	835,568	+0.04(+0.26%)
May 25, 2004	15.01	15.69	15.01	15.64	1,044,047	+0.63(+4.20%)
May 24, 2004	15.13	15.23	14.90	15.01	1,196,270	-0.12(-0.81%)
May 21, 2004	15.16	15.18	15.05	15.13	709,268	-0.03(-0.19%)
May 20, 2004	15.37	15.37	15.13	15.16	734,638	-0.22(-1.46%)
May 19, 2004	15.48	15.63	15.27	15.39	366,767	+0.01(+0.07%)
May 18, 2004	15.27	15.51	15.05	15.38	629,020	+0.18(+1.19%)
May 17, 2004	15.52	15.52	15.19	15.19	742,360	-0.32(-2.08%)
May 14, 2004	15.43	15.67	15.28	15.52	608,889	+0.08(+0.54%)
May 13, 2004	15.74	15.74	15.39	15.43	807,992	-0.40(-2.50%)
May 12, 2004	15.71	15.85	15.39	15.83	612,750	+0.12(+0.74%)
May 11, 2004	15.77	15.86	15.67	15.71	358,494	+0.00(+0.02%)
May 10, 2004	15.92	15.92	15.51	15.71	624,332	-0.27(-1.70%)
May 07, 2004	16.32	16.48	15.90	15.98	1,112,161	-0.34(-2.09%)
May 06, 2004	16.06	16.34	15.98	16.32	870,591	+0.26(+1.60%)
May 05, 2004	15.85	16.23	15.72	16.06	626,814	+0.24(+1.49%)
May 04, 2004	15.94	15.96	15.69	15.83	656,321	-0.10(-0.64%)
May 03, 2004	15.65	16.05	15.65	15.93	921,607	+0.37(+2.40%)
Apr 30, 2004	15.61	15.79	15.43	15.56	569,731	-0.00(-0.02%)
Apr 29, 2004	16.01	16.02	15.34	15.56	1,027,501	-0.43(-2.70%)
Apr 28, 2004	16.23	16.23	15.92	15.99	517,611	-0.17(-1.05%)
Apr 27, 2004	16.28	16.42	16.14	16.16	510,441	-0.07(-0.40%)
Apr 26, 2004	16.42	16.48	16.15	16.23	465,767	-0.20(-1.21%)
Apr 23, 2004	16.64	16.64	16.39	16.43	301,135	-0.22(-1.31%)
Apr 22, 2004	16.61	16.68	16.45	16.64	508,511	+0.04(+0.22%)
Apr 21, 2004	16.50	16.64	16.30	16.61	490,862	+0.24(+1.46%)
Apr 20, 2004	16.68	16.68	16.35	16.37	391,586	-0.23(-1.38%)
Apr 19, 2004	16.46	16.65	16.33	16.60	602,547	+0.20(+1.24%)
Apr 16, 2004	16.21	16.58	16.00	16.39	1,227,431	+0.01(+0.04%)
Apr 15, 2004	16.98	17.45	16.39	16.39	1,422,121	-0.59(-3.50%)
Apr 14, 2004	16.84	17.00	16.64	16.98	502,995	+0.05(+0.28%)
Apr 13, 2004	17.17	17.24	16.87	16.93	638,120	-0.15(-0.89%)
Apr 12, 2004	16.86	17.19	16.83	17.09	356,564	+0.32(+1.88%)
Apr 08, 2004	16.97	16.99	16.74	16.77	343,327	-0.14(-0.84%)
Apr 07, 2004	17.04	17.08	16.79	16.91	300,584	-0.23(-1.33%)
Apr 06, 2004	16.74	17.20	16.64	17.14	588,207	+0.29(+1.74%)
Apr 05, 2004	16.64	16.86	16.43	16.85	623,229	+0.21(+1.26%)
Apr 02, 2004	16.59	16.68	16.40	16.64	462,182	+0.30(+1.86%)

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.