Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.39	18.40	18.24	18.33	342,269	-0.12(-0.65%)
Jun 29, 2004	18.50	18.50	18.32	18.45	294,643	+0.11(+0.62%)
Jun 28, 2004	18.54	18.73	18.26	18.34	622,453	+0.03(+0.16%)
Jun 25, 2004	18.28	18.39	18.25	18.31	360,179	-0.08(-0.41%)
Jun 24, 2004	18.28	18.55	18.28	18.39	1,130,817	+0.14(+0.74%)
Jun 23, 2004	18.02	18.27	18.00	18.25	738,268	+0.64(+3.64%)
Jun 22, 2004	17.57	17.68	17.53	17.61	437,256	+0.20(+1.17%)
Jun 21, 2004	17.55	17.56	17.36	17.41	435,133	+0.06(+0.35%)
Jun 18, 2004	17.19	17.45	17.19	17.34	476,922	+0.24(+1.41%)
Jun 17, 2004	17.14	17.29	17.08	17.10	270,234	-0.04(-0.22%)
Jun 16, 2004	17.10	17.19	17.04	17.14	430,225	+0.17(+1.02%)
Jun 15, 2004	16.67	17.13	16.67	16.97	333,912	+0.46(+2.79%)
Jun 14, 2004	16.51	16.58	16.49	16.51	367,343	-0.51(-3.01%)
Jun 10, 2004	16.88	17.09	16.88	17.02	180,288	+0.17(+1.03%)
Jun 09, 2004	17.04	17.10	16.79	16.85	268,774	-0.38(-2.23%)
Jun 08, 2004	17.07	17.26	16.96	17.23	373,180	+0.01(+0.04%)
Jun 07, 2004	16.92	17.22	16.90	17.22	486,341	+0.49(+2.93%)
Jun 04, 2004	16.58	16.77	16.57	16.73	561,163	+0.53(+3.26%)
Jun 03, 2004	16.23	16.39	16.10	16.21	347,443	-0.21(-1.29%)
Jun 02, 2004	16.28	16.46	16.17	16.42	215,311	+0.21(+1.30%)
Jun 01, 2004	16.39	16.39	16.11	16.21	340,943	-0.08(-0.46%)
May 28, 2004	16.21	16.43	16.13	16.28	394,141	+0.04(+0.23%)
May 27, 2004	16.01	16.28	16.01	16.24	416,428	+0.57(+3.61%)
May 26, 2004	15.72	15.78	15.62	15.68	546,172	-0.12(-0.76%)
May 25, 2004	15.45	15.83	15.38	15.80	474,269	+0.20(+1.31%)
May 24, 2004	15.56	15.63	15.52	15.60	531,181	+0.03(+0.19%)
May 21, 2004	15.63	15.70	15.55	15.57	627,892	+0.11(+0.73%)
May 20, 2004	15.39	15.51	15.31	15.45	668,222	+0.22(+1.43%)
May 19, 2004	15.53	15.70	15.23	15.23	500,934	-0.22(-1.41%)
May 18, 2004	15.45	15.51	15.35	15.45	407,141	-0.07(-0.44%)
May 17, 2004	15.45	15.54	15.38	15.52	694,224	+0.11(+0.69%)
May 14, 2004	15.37	15.52	15.33	15.41	277,795	+0.16(+1.04%)
May 13, 2004	15.24	15.30	15.13	15.26	514,864	-0.31(-1.99%)
May 12, 2004	15.68	15.68	15.28	15.57	869,869	+0.48(+3.20%)
May 11, 2004	14.83	15.19	14.83	15.08	757,902	+0.28(+1.88%)
May 10, 2004	14.70	14.80	14.51	14.80	1,205,241	-0.23(-1.55%)
May 07, 2004	15.08	15.13	15.00	15.04	960,478	-0.11(-0.75%)
May 06, 2004	15.21	15.21	15.08	15.15	923,465	-0.12(-0.79%)
May 05, 2004	15.19	15.30	15.16	15.27	570,449	+0.13(+0.85%)
May 04, 2004	15.04	15.29	14.96	15.14	550,417	+0.24(+1.62%)
May 03, 2004	14.89	14.93	14.80	14.90	2,028,280	-0.29(-1.89%)
Apr 30, 2004	15.23	15.36	15.16	15.19	740,921	-0.32(-2.09%)
Apr 29, 2004	15.53	15.53	15.34	15.51	892,156	+0.05(+0.34%)
Apr 28, 2004	15.49	15.60	15.45	15.46	1,399,857	-0.33(-2.10%)
Apr 27, 2004	15.75	15.81	15.63	15.79	2,828,104	-0.34(-2.10%)
Apr 26, 2004	16.39	16.44	16.01	16.13	1,007,440	-0.30(-1.83%)
Apr 23, 2004	16.37	16.46	16.29	16.43	1,069,261	-0.24(-1.45%)
Apr 22, 2004	16.47	16.77	16.46	16.67	624,310	+0.24(+1.47%)
Apr 21, 2004	16.35	16.49	16.30	16.43	1,351,170	-0.47(-2.77%)
Apr 20, 2004	16.77	17.04	16.77	16.90	611,840	+0.29(+1.77%)
Apr 19, 2004	16.65	16.66	16.51	16.61	459,013	-0.35(-2.09%)
Apr 16, 2004	16.55	17.00	16.21	16.96	575,225	+0.63(+3.83%)
Apr 15, 2004	16.39	16.43	16.26	16.33	695,285	-0.17(-1.05%)
Apr 14, 2004	16.49	16.66	16.46	16.51	893,881	-0.25(-1.48%)
Apr 13, 2004	16.87	16.91	16.72	16.76	656,017	-0.31(-1.81%)
Apr 12, 2004	16.94	17.07	16.91	17.07	197,534	+0.14(+0.80%)
Apr 08, 2004	16.97	17.04	16.85	16.93	362,036	-0.04(-0.22%)
Apr 07, 2004	17.02	17.12	16.85	16.97	643,281	-0.16(-0.92%)
Apr 06, 2004	17.07	17.22	17.04	17.13	641,689	-0.32(-1.82%)
Apr 05, 2004	17.34	17.45	17.26	17.44	439,909	+0.26(+1.49%)
Apr 02, 2004	17.11	17.34	17.11	17.19	595,788	+0.14(+0.80%)

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.