Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.22	16.57	16.12	16.50	188,458	+0.35(+2.17%)
Jun 29, 2004	16.30	16.33	16.05	16.15	112,481	-0.15(-0.94%)
Jun 28, 2004	16.34	16.41	16.22	16.30	217,206	+0.01(+0.08%)
Jun 25, 2004	16.37	16.44	16.22	16.29	216,293	-0.10(-0.61%)
Jun 24, 2004	16.33	16.39	16.23	16.39	451,068	-0.04(-0.27%)
Jun 23, 2004	16.39	16.44	16.26	16.44	200,550	+0.00(+0.00%)
Jun 22, 2004	16.29	16.44	16.15	16.44	232,264	+0.10(+0.62%)
Jun 21, 2004	16.24	16.39	16.11	16.34	95,141	+0.05(+0.32%)
Jun 18, 2004	16.15	16.34	16.14	16.28	374,178	+0.13(+0.81%)
Jun 17, 2004	15.76	16.15	15.63	16.15	331,969	+0.39(+2.50%)
Jun 16, 2004	15.67	15.88	15.59	15.76	90,578	+0.09(+0.56%)
Jun 15, 2004	15.53	15.67	15.53	15.67	131,190	+0.18(+1.16%)
Jun 14, 2004	15.66	15.66	15.37	15.49	455,403	-0.24(-1.51%)
Jun 10, 2004	15.91	15.93	15.63	15.73	157,428	-0.14(-0.88%)
Jun 09, 2004	15.89	16.00	15.84	15.87	93,544	-0.09(-0.55%)
Jun 08, 2004	15.96	16.02	15.78	15.95	112,025	-0.07(-0.46%)
Jun 07, 2004	15.95	16.11	15.84	16.03	127,996	+0.11(+0.69%)
Jun 04, 2004	16.17	16.27	15.91	15.92	250,973	-0.25(-1.57%)
Jun 03, 2004	16.30	16.30	16.12	16.17	115,219	-0.18(-1.07%)
Jun 02, 2004	16.35	16.49	16.17	16.35	149,899	+0.00(+0.00%)
Jun 01, 2004	16.10	16.35	15.98	16.35	161,079	+0.14(+0.86%)
May 28, 2004	16.09	16.31	16.09	16.21	76,661	+0.06(+0.35%)
May 27, 2004	16.04	16.24	16.02	16.15	140,773	-0.01(-0.08%)
May 26, 2004	16.02	16.16	15.89	16.16	180,244	+0.07(+0.44%)
May 25, 2004	15.77	16.11	15.70	16.09	202,147	+0.31(+1.94%)
May 24, 2004	15.65	15.82	15.63	15.79	73,238	+0.14(+0.92%)
May 21, 2004	15.58	15.77	15.57	15.64	216,065	+0.11(+0.71%)
May 20, 2004	15.44	15.59	15.38	15.53	175,909	+0.11(+0.68%)
May 19, 2004	15.76	16.02	15.43	15.43	215,837	-0.30(-1.90%)
May 18, 2004	15.45	15.73	15.38	15.73	449,014	+0.36(+2.37%)
May 17, 2004	15.38	15.58	15.22	15.36	183,895	-0.07(-0.43%)
May 14, 2004	15.36	15.56	15.36	15.43	115,676	+0.07(+0.43%)
May 13, 2004	15.34	15.60	15.31	15.36	287,250	+0.02(+0.14%)
May 12, 2004	15.26	15.39	15.17	15.34	756,799	+0.08(+0.55%)
May 11, 2004	15.12	15.26	15.05	15.26	514,495	+0.25(+1.64%)
May 10, 2004	14.90	15.24	14.60	15.01	329,003	+0.11(+0.73%)
May 07, 2004	15.57	15.59	14.90	14.90	170,662	-0.67(-4.33%)
May 06, 2004	15.56	15.62	15.36	15.58	166,098	+0.02(+0.11%)
May 05, 2004	15.69	15.82	15.56	15.56	127,083	-0.11(-0.73%)
May 04, 2004	15.58	15.89	15.58	15.67	223,138	+0.07(+0.45%)
May 03, 2004	15.27	15.60	15.16	15.60	178,647	+0.28(+1.86%)
Apr 30, 2004	15.51	15.60	15.19	15.32	260,784	-0.19(-1.24%)
Apr 29, 2004	15.95	15.98	15.34	15.51	193,249	-0.44(-2.75%)
Apr 28, 2004	16.09	16.17	15.93	15.95	228,614	-0.14(-0.87%)
Apr 27, 2004	15.98	16.09	15.91	16.09	138,263	+0.16(+0.99%)
Apr 26, 2004	15.74	16.09	15.70	15.93	275,158	+0.19(+1.20%)
Apr 23, 2004	15.86	15.86	15.52	15.74	205,570	-0.05(-0.31%)
Apr 22, 2004	15.63	15.88	15.56	15.79	582,487	+0.11(+0.67%)
Apr 21, 2004	15.83	15.83	15.52	15.69	909,437	-0.14(-0.91%)
Apr 20, 2004	16.46	16.61	15.82	15.83	641,579	-0.47(-2.90%)
Apr 19, 2004	15.89	16.30	15.67	16.30	271,279	+0.42(+2.62%)
Apr 16, 2004	15.71	16.05	15.68	15.89	153,778	+0.24(+1.54%)
Apr 15, 2004	15.76	15.82	15.43	15.65	401,101	-0.27(-1.68%)
Apr 14, 2004	15.76	15.96	15.60	15.91	543,015	+0.00(+0.03%)
Apr 13, 2004	15.73	16.00	15.56	15.91	382,164	+0.09(+0.58%)
Apr 12, 2004	16.84	16.84	15.73	15.82	337,217	-1.11(-6.58%)
Apr 08, 2004	17.16	17.16	16.70	16.93	565,147	-0.23(-1.33%)
Apr 07, 2004	16.79	17.21	16.45	17.16	200,550	+0.34(+2.03%)
Apr 06, 2004	17.84	17.84	16.82	16.82	236,143	-1.11(-6.19%)
Apr 05, 2004	18.56	18.56	17.76	17.93	144,652	-0.72(-3.88%)
Apr 02, 2004	18.77	18.80	18.60	18.65	123,205	-0.12(-0.63%)

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.