Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.98	16.03	15.98	16.00	12,502	-0.01(-0.08%)
Jun 29, 2004	15.95	16.01	15.95	16.01	27,819	+0.02(+0.12%)
Jun 28, 2004	16.00	16.05	15.96	15.99	16,410	+0.09(+0.56%)
Jun 25, 2004	15.95	16.01	15.90	15.90	52,825	-0.04(-0.28%)
Jun 24, 2004	15.87	15.95	15.87	15.95	5,938	+0.01(+0.04%)
Jun 23, 2004	15.88	15.95	15.88	15.94	23,130	+0.06(+0.40%)
Jun 22, 2004	15.87	15.95	15.87	15.87	168,321	+0.01(+0.04%)
Jun 21, 2004	15.87	15.87	15.87	15.87	1,875	+0.00(+0.00%)
Jun 18, 2004	15.91	15.93	15.87	15.87	4,844	-0.06(-0.40%)
Jun 17, 2004	15.88	15.93	15.88	15.93	5,626	+0.01(+0.08%)
Jun 16, 2004	15.88	15.92	15.87	15.92	4,844	+0.03(+0.20%)
Jun 15, 2004	15.84	15.90	15.84	15.89	11,877	+0.04(+0.28%)
Jun 14, 2004	15.84	15.89	15.84	15.84	19,067	-0.34(-2.10%)
Jun 10, 2004	16.12	16.18	16.12	16.18	6,720	+0.06(+0.36%)
Jun 09, 2004	16.12	16.13	16.12	16.12	7,814	+0.00(+0.00%)
Jun 08, 2004	16.13	16.16	16.06	16.12	21,098	-0.05(-0.32%)
Jun 07, 2004	16.12	16.19	16.12	16.18	24,068	+0.01(+0.08%)
Jun 04, 2004	16.13	16.16	16.12	16.16	15,941	+0.01(+0.08%)
Jun 03, 2004	16.06	16.16	16.06	16.15	10,314	+0.03(+0.20%)
Jun 02, 2004	16.10	16.12	16.10	16.12	2,031	+0.00(+0.00%)
Jun 01, 2004	16.07	16.16	16.07	16.12	7,189	+0.05(+0.32%)
May 28, 2004	16.02	16.09	16.02	16.07	5,782	+0.01(+0.04%)
May 27, 2004	16.00	16.06	16.00	16.06	6,720	-0.03(-0.20%)
May 26, 2004	16.03	16.09	16.03	16.09	9,846	+0.00(+0.00%)
May 25, 2004	16.06	16.09	16.05	16.09	6,095	-0.03(-0.16%)
May 24, 2004	16.05	16.12	16.04	16.12	7,032	+0.03(+0.20%)
May 21, 2004	16.01	16.10	16.01	16.09	7,501	-0.01(-0.04%)
May 20, 2004	15.96	16.09	15.96	16.09	6,095	+0.03(+0.16%)
May 19, 2004	15.96	16.18	15.96	16.07	7,501	+0.10(+0.64%)
May 18, 2004	15.63	16.00	15.63	15.96	24,693	+0.28(+1.75%)
May 17, 2004	15.55	15.69	15.55	15.69	10,940	+0.08(+0.49%)
May 14, 2004	15.57	15.67	15.57	15.61	26,256	+0.10(+0.62%)
May 13, 2004	15.48	15.57	15.48	15.52	18,441	-0.09(-0.57%)
May 12, 2004	15.61	15.61	15.49	15.61	30,632	-0.10(-0.65%)
May 11, 2004	15.52	15.71	15.48	15.71	21,255	+0.19(+1.24%)
May 10, 2004	15.74	15.74	15.52	15.52	36,883	-0.37(-2.34%)
May 07, 2004	16.00	16.00	15.73	15.89	24,068	-0.22(-1.35%)
May 06, 2004	16.12	16.12	16.10	16.10	5,470	-0.07(-0.44%)
May 05, 2004	16.14	16.18	16.01	16.18	21,567	+0.02(+0.12%)
May 04, 2004	16.14	16.16	16.14	16.16	3,907	+0.01(+0.04%)
May 03, 2004	16.15	16.19	16.15	16.15	2,344	-0.04(-0.24%)
Apr 30, 2004	16.15	16.19	16.15	16.19	6,720	+0.01(+0.04%)
Apr 29, 2004	16.16	16.18	16.10	16.18	6,564	+0.02(+0.12%)
Apr 28, 2004	16.16	16.16	16.16	16.16	6,876	+0.00(+0.00%)
Apr 27, 2004	16.16	16.17	16.16	16.16	8,126	+0.00(+0.00%)
Apr 26, 2004	16.16	16.18	16.16	16.16	5,313	+0.00(+0.00%)
Apr 23, 2004	16.16	16.16	16.16	16.16	5,782	+0.01(+0.04%)
Apr 22, 2004	16.14	16.16	16.14	16.16	2,656	-0.01(-0.08%)
Apr 21, 2004	16.09	16.17	16.09	16.17	8,908	-0.02(-0.12%)
Apr 20, 2004	16.14	16.19	16.12	16.19	12,190	+0.01(+0.08%)
Apr 19, 2004	16.12	16.18	16.12	16.18	2,188	+0.01(+0.08%)
Apr 16, 2004	16.12	16.16	16.12	16.16	23,443	+0.00(+0.00%)
Apr 15, 2004	16.14	16.16	16.14	16.16	1,094	-0.01(-0.04%)
Apr 14, 2004	16.11	16.17	16.06	16.17	24,537	-0.01(-0.04%)
Apr 13, 2004	16.18	16.18	16.18	16.18	18,129	-0.01(-0.04%)
Apr 12, 2004	16.18	16.21	16.18	16.18	2,188	-0.04(-0.24%)
Apr 08, 2004	16.18	16.22	16.18	16.22	4,376	+0.03(+0.20%)
Apr 07, 2004	16.21	16.21	16.18	16.19	2,969	+0.01(+0.04%)
Apr 06, 2004	16.18	16.19	16.18	16.18	3,125	-0.04(-0.28%)
Apr 05, 2004	16.18	16.23	16.18	16.23	4,688	+0.00(+0.00%)
Apr 02, 2004	16.19	16.23	16.18	16.23	9,064	+0.01(+0.08%)

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.