Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.31	16.39	16.07	16.38	236,248	+0.16(+0.97%)
Jun 29, 2004	16.22	16.27	16.06	16.22	50,962	+0.00(+0.02%)
Jun 28, 2004	16.34	16.41	16.22	16.22	192,710	-0.09(-0.53%)
Jun 25, 2004	16.23	16.38	16.16	16.30	110,699	+0.00(+0.02%)
Jun 24, 2004	16.29	16.45	16.22	16.30	281,472	-0.15(-0.90%)
Jun 23, 2004	16.17	16.45	16.13	16.45	375,971	+0.40(+2.51%)
Jun 22, 2004	16.00	16.13	15.88	16.04	244,685	-0.10(-0.64%)
Jun 21, 2004	16.29	16.33	16.15	16.15	47,924	-0.06(-0.37%)
Jun 18, 2004	16.16	16.31	16.12	16.21	79,311	+0.01(+0.07%)
Jun 17, 2004	16.09	16.25	16.06	16.20	75,936	+0.17(+1.03%)
Jun 16, 2004	16.05	16.10	15.90	16.03	94,836	+0.15(+0.93%)
Jun 15, 2004	15.82	15.96	15.81	15.88	38,812	+0.24(+1.55%)
Jun 14, 2004	15.65	15.75	15.53	15.64	91,124	-0.37(-2.31%)
Jun 10, 2004	15.89	16.10	15.83	16.01	56,024	+0.05(+0.32%)
Jun 09, 2004	15.91	15.99	15.85	15.96	161,323	-0.16(-1.01%)
Jun 08, 2004	16.08	16.14	15.94	16.12	220,048	-0.04(-0.22%)
Jun 07, 2004	16.09	16.18	16.02	16.16	183,935	-0.07(-0.40%)
Jun 04, 2004	16.17	16.27	16.07	16.22	251,772	-0.02(-0.13%)
Jun 03, 2004	16.07	16.37	16.07	16.24	311,509	+0.09(+0.53%)
Jun 02, 2004	16.17	16.17	16.02	16.16	134,323	+0.16(+0.98%)
Jun 01, 2004	15.79	16.00	15.79	16.00	349,309	+0.03(+0.19%)
May 28, 2004	15.83	16.06	15.74	15.97	214,985	-0.12(-0.76%)
May 27, 2004	16.01	16.21	15.99	16.09	140,736	+0.15(+0.95%)
May 26, 2004	15.77	16.00	15.71	15.94	174,823	+0.22(+1.41%)
May 25, 2004	15.49	15.75	15.42	15.72	231,185	+0.29(+1.86%)
May 24, 2004	15.32	15.47	15.30	15.43	131,286	+0.10(+0.68%)
May 21, 2004	15.19	15.37	15.19	15.33	93,149	+0.27(+1.77%)
May 20, 2004	14.99	15.07	14.90	15.06	138,711	-0.10(-0.66%)
May 19, 2004	15.26	15.41	15.15	15.16	62,099	+0.07(+0.47%)
May 18, 2004	15.16	15.20	15.04	15.09	131,961	-0.04(-0.25%)
May 17, 2004	15.08	15.25	15.05	15.13	94,161	-0.15(-0.95%)
May 14, 2004	15.23	15.35	15.20	15.27	30,712	+0.05(+0.31%)
May 13, 2004	15.12	15.23	15.12	15.23	63,449	+0.09(+0.57%)
May 12, 2004	15.23	15.23	14.67	15.14	127,911	-0.07(-0.45%)
May 11, 2004	15.00	15.22	14.99	15.21	79,311	-0.05(-0.33%)
May 10, 2004	15.27	15.37	15.15	15.26	91,799	-0.44(-2.81%)
May 07, 2004	15.70	15.96	15.69	15.70	413,434	+0.22(+1.44%)
May 06, 2004	15.39	15.48	15.24	15.48	139,386	-0.33(-2.12%)
May 05, 2004	15.87	15.91	15.72	15.81	124,873	-0.08(-0.52%)
May 04, 2004	15.67	16.21	15.61	15.90	634,494	+0.43(+2.80%)
May 03, 2004	15.54	15.54	15.36	15.46	131,961	-0.39(-2.45%)
Apr 30, 2004	15.53	15.85	15.19	15.85	154,911	+0.50(+3.28%)
Apr 29, 2004	15.39	15.45	15.32	15.35	86,736	+0.01(+0.10%)
Apr 28, 2004	15.44	15.45	15.23	15.33	78,299	-0.14(-0.92%)
Apr 27, 2004	15.56	15.62	15.45	15.48	96,186	-0.38(-2.37%)
Apr 26, 2004	15.79	15.91	15.71	15.85	263,585	-0.09(-0.54%)
Apr 23, 2004	15.73	16.03	15.68	15.94	127,911	+0.04(+0.26%)
Apr 22, 2004	15.55	15.91	15.53	15.90	89,774	+0.31(+2.02%)
Apr 21, 2004	15.43	15.70	15.35	15.58	154,911	-0.09(-0.55%)
Apr 20, 2004	15.62	15.74	15.48	15.67	324,672	-0.06(-0.38%)
Apr 19, 2004	15.55	15.75	15.50	15.73	448,533	+0.23(+1.45%)
Apr 16, 2004	15.56	15.66	15.45	15.50	72,561	+0.09(+0.58%)
Apr 15, 2004	15.11	15.44	15.11	15.41	137,361	+0.27(+1.80%)
Apr 14, 2004	14.92	15.17	14.90	15.14	120,148	-0.26(-1.69%)
Apr 13, 2004	15.73	15.73	15.40	15.40	150,186	-0.32(-2.02%)
Apr 12, 2004	15.57	15.75	15.52	15.72	35,774	+0.07(+0.45%)
Apr 08, 2004	15.72	15.81	15.61	15.65	75,261	-0.12(-0.73%)
Apr 07, 2004	15.54	15.85	15.53	15.76	122,511	+0.22(+1.43%)
Apr 06, 2004	15.43	15.57	15.37	15.54	136,348	-0.04(-0.28%)
Apr 05, 2004	15.26	15.59	15.24	15.59	562,270	+0.03(+0.19%)
Apr 02, 2004	15.27	15.60	15.27	15.56	428,958	+0.24(+1.57%)

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.