Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.71	15.89	15.58	15.89	234,027	+0.26(+1.69%)
Jun 29, 2004	15.50	15.79	15.48	15.62	302,197	+0.25(+1.61%)
Jun 28, 2004	15.50	15.62	15.33	15.38	205,681	+0.01(+0.06%)
Jun 25, 2004	15.33	15.55	15.27	15.37	496,049	+0.03(+0.22%)
Jun 24, 2004	15.46	15.51	15.33	15.33	134,934	-0.06(-0.39%)
Jun 23, 2004	15.45	15.49	15.28	15.39	214,115	-0.04(-0.28%)
Jun 22, 2004	14.98	15.45	14.98	15.44	355,609	+0.32(+2.15%)
Jun 21, 2004	15.13	15.25	14.94	15.11	227,819	-0.01(-0.06%)
Jun 18, 2004	15.21	15.37	15.12	15.12	352,798	-0.04(-0.28%)
Jun 17, 2004	15.17	15.33	15.00	15.16	289,430	-0.12(-0.78%)
Jun 16, 2004	15.39	15.42	15.21	15.28	171,713	-0.09(-0.56%)
Jun 15, 2004	15.11	15.53	15.11	15.37	197,834	+0.26(+1.75%)
Jun 14, 2004	15.45	15.49	15.09	15.10	159,532	-0.44(-2.80%)
Jun 10, 2004	15.58	15.79	15.50	15.54	254,759	+0.02(+0.11%)
Jun 09, 2004	15.58	15.75	15.51	15.52	162,109	+0.00(+0.00%)
Jun 08, 2004	15.45	15.58	15.33	15.52	190,454	-0.01(-0.05%)
Jun 07, 2004	15.48	15.58	15.37	15.53	161,172	+0.16(+1.06%)
Jun 04, 2004	15.11	15.54	15.01	15.37	194,671	+0.36(+2.39%)
Jun 03, 2004	15.32	15.37	15.01	15.01	158,360	-0.40(-2.60%)
Jun 02, 2004	15.38	15.56	15.37	15.41	159,766	+0.03(+0.17%)
Jun 01, 2004	15.16	15.44	15.07	15.38	251,831	+0.18(+1.18%)
May 28, 2004	15.24	15.28	15.09	15.21	167,848	-0.03(-0.22%)
May 27, 2004	15.41	15.56	15.15	15.24	153,207	-0.12(-0.78%)
May 26, 2004	15.15	15.46	15.12	15.36	229,927	+0.34(+2.27%)
May 25, 2004	14.73	15.13	14.68	15.02	386,297	+0.18(+1.21%)
May 24, 2004	14.74	14.90	14.56	14.84	289,430	+0.16(+1.11%)
May 21, 2004	14.68	14.82	14.48	14.68	145,242	+0.05(+0.35%)
May 20, 2004	14.66	14.73	14.41	14.62	304,540	-0.08(-0.52%)
May 19, 2004	14.94	15.12	14.62	14.70	408,552	-0.13(-0.86%)
May 18, 2004	14.81	14.94	14.68	14.83	270,923	+0.04(+0.29%)
May 17, 2004	15.15	15.15	14.68	14.79	392,505	-0.40(-2.64%)
May 14, 2004	15.32	15.42	15.09	15.19	297,980	-0.14(-0.89%)
May 13, 2004	15.44	15.54	15.15	15.32	259,562	-0.11(-0.72%)
May 12, 2004	15.37	15.54	15.28	15.44	588,582	+0.04(+0.28%)
May 11, 2004	14.97	15.44	14.97	15.39	351,275	+0.33(+2.21%)
May 10, 2004	15.28	15.28	14.86	15.06	685,215	-0.31(-2.00%)
May 07, 2004	15.38	15.52	15.36	15.37	336,985	-0.09(-0.55%)
May 06, 2004	15.50	15.56	15.32	15.45	347,175	-0.15(-0.93%)
May 05, 2004	15.72	15.73	15.57	15.60	489,724	-0.17(-1.08%)
May 04, 2004	15.55	15.96	15.54	15.77	482,110	+0.17(+1.10%)
May 03, 2004	15.50	15.64	15.44	15.60	517,132	+0.06(+0.38%)
Apr 30, 2004	15.88	16.08	15.45	15.54	666,709	+0.01(+0.06%)
Apr 29, 2004	15.67	15.84	15.50	15.53	404,921	-0.19(-1.20%)
Apr 28, 2004	15.96	15.96	15.58	15.72	318,010	-0.33(-2.07%)
Apr 27, 2004	16.04	16.26	15.95	16.05	309,225	+0.00(+0.00%)
Apr 26, 2004	16.20	16.47	15.94	16.05	288,610	-0.24(-1.47%)
Apr 23, 2004	16.31	16.33	16.14	16.29	279,942	-0.05(-0.31%)
Apr 22, 2004	16.35	16.44	16.20	16.34	560,588	-0.01(-0.05%)
Apr 21, 2004	16.22	16.56	16.18	16.35	589,988	+0.13(+0.79%)
Apr 20, 2004	16.27	16.43	15.99	16.22	1,062,728	-1.02(-5.94%)
Apr 19, 2004	17.07	17.32	16.80	17.25	228,522	+0.15(+0.85%)
Apr 16, 2004	16.98	17.19	16.85	17.10	200,528	+0.12(+0.70%)
Apr 15, 2004	16.99	17.11	16.83	16.98	212,592	-0.05(-0.30%)
Apr 14, 2004	16.73	17.03	16.58	17.03	323,281	+0.24(+1.42%)
Apr 13, 2004	17.40	17.41	16.48	16.79	359,006	-0.65(-3.72%)
Apr 12, 2004	17.43	17.55	17.33	17.44	181,552	+0.02(+0.10%)
Apr 08, 2004	17.28	17.44	17.13	17.43	392,739	+0.23(+1.34%)
Apr 07, 2004	17.14	17.30	16.86	17.19	221,494	+0.05(+0.30%)
Apr 06, 2004	17.16	17.20	16.98	17.14	281,934	-0.06(-0.35%)
Apr 05, 2004	17.07	17.20	17.00	17.20	482,227	+0.05(+0.30%)
Apr 02, 2004	16.91	17.31	16.91	17.15	402,344	+0.24(+1.41%)

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.