Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.16	17.24	17.03	17.21	1,004,487	+0.09(+0.50%)
Jun 29, 2004	17.17	17.18	17.11	17.13	230,074	+0.02(+0.09%)
Jun 28, 2004	17.29	17.29	17.08	17.11	1,684,304	-0.08(-0.44%)
Jun 25, 2004	17.28	17.37	17.13	17.19	305,527	+0.05(+0.28%)
Jun 24, 2004	17.11	17.20	17.06	17.14	235,464	-0.06(-0.34%)
Jun 23, 2004	17.13	17.20	16.98	17.20	203,870	-0.01(-0.06%)
Jun 22, 2004	17.21	17.30	17.11	17.21	483,008	+0.01(+0.06%)
Jun 21, 2004	17.16	17.29	17.13	17.20	319,837	-0.08(-0.44%)
Jun 18, 2004	17.05	17.32	17.01	17.27	545,823	+0.11(+0.66%)
Jun 17, 2004	17.35	17.35	17.08	17.16	268,358	-0.38(-2.18%)
Jun 16, 2004	17.55	17.58	17.40	17.54	290,288	-0.01(-0.06%)
Jun 15, 2004	17.38	17.60	17.38	17.55	319,837	+0.27(+1.59%)
Jun 14, 2004	17.27	17.32	17.14	17.28	625,736	-0.38(-2.13%)
Jun 10, 2004	17.56	17.74	17.56	17.65	161,126	+0.17(+0.95%)
Jun 09, 2004	17.77	17.83	17.44	17.49	755,641	-0.57(-3.13%)
Jun 08, 2004	17.98	18.13	17.96	18.05	654,728	-0.13(-0.74%)
Jun 07, 2004	18.00	18.25	17.94	18.19	390,458	+0.41(+2.33%)
Jun 04, 2004	17.78	17.86	17.72	17.77	317,979	+0.33(+1.91%)
Jun 03, 2004	17.46	17.59	17.39	17.44	295,306	-0.19(-1.07%)
Jun 02, 2004	17.78	17.83	17.62	17.63	378,564	+0.09(+0.49%)
Jun 01, 2004	17.58	17.62	17.43	17.54	411,087	-0.31(-1.72%)
May 28, 2004	17.94	17.95	17.83	17.85	960,442	-0.19(-1.04%)
May 27, 2004	17.92	18.06	17.86	18.04	756,756	+0.48(+2.73%)
May 26, 2004	17.48	17.57	17.34	17.56	591,355	-0.02(-0.09%)
May 25, 2004	17.34	17.57	17.24	17.57	4,917,805	+0.40(+2.35%)
May 24, 2004	17.19	17.22	17.08	17.17	275,792	+0.03(+0.19%)
May 21, 2004	17.18	17.22	16.98	17.14	258,509	+0.06(+0.35%)
May 20, 2004	17.22	17.26	16.93	17.08	167,445	-0.18(-1.03%)
May 19, 2004	17.33	17.50	17.25	17.26	236,765	+0.13(+0.79%)
May 18, 2004	17.09	17.21	17.08	17.12	672,012	+0.07(+0.41%)
May 17, 2004	17.22	17.26	17.00	17.05	303,855	-0.05(-0.28%)
May 14, 2004	17.05	17.15	16.97	17.10	263,341	+0.23(+1.37%)
May 13, 2004	16.88	16.97	16.79	16.87	184,357	-0.11(-0.67%)
May 12, 2004	16.95	17.03	16.76	16.98	301,996	+0.12(+0.73%)
May 11, 2004	16.82	16.86	16.73	16.86	207,587	+0.02(+0.13%)
May 10, 2004	16.93	16.95	16.72	16.84	259,624	-0.37(-2.16%)
May 07, 2004	17.16	17.27	17.10	17.21	4,166,251	+0.12(+0.72%)
May 06, 2004	17.00	17.16	16.94	17.08	7,140,128	-0.03(-0.16%)
May 05, 2004	17.03	17.16	16.99	17.11	634,843	+0.39(+2.32%)
May 04, 2004	16.79	16.79	16.63	16.72	733,898	+0.04(+0.26%)
May 03, 2004	16.71	16.78	16.47	16.68	749,509	-0.05(-0.32%)
Apr 30, 2004	16.90	16.96	16.60	16.73	1,279,722	+0.32(+1.97%)
Apr 29, 2004	16.16	16.54	16.16	16.41	1,886,874	+0.61(+3.88%)
Apr 28, 2004	15.98	16.00	15.72	15.80	1,834,838	-0.68(-4.15%)
Apr 27, 2004	16.57	16.62	16.47	16.48	906,918	-0.09(-0.52%)
Apr 26, 2004	16.68	16.81	16.54	16.57	3,013,275	-1.10(-6.21%)
Apr 23, 2004	18.11	18.11	17.65	17.67	600,462	-0.29(-1.59%)
Apr 22, 2004	17.69	18.08	17.65	17.95	1,410,928	+0.48(+2.77%)
Apr 21, 2004	17.29	17.50	17.24	17.47	982,557	+0.27(+1.60%)
Apr 20, 2004	17.30	17.49	17.19	17.19	451,043	-0.38(-2.14%)
Apr 19, 2004	17.44	17.70	17.37	17.57	334,890	-0.02(-0.12%)
Apr 16, 2004	17.38	17.62	17.35	17.59	374,289	+0.07(+0.40%)
Apr 15, 2004	17.41	17.59	17.32	17.52	408,113	+0.20(+1.15%)
Apr 14, 2004	17.09	17.45	17.06	17.32	361,094	+0.02(+0.12%)
Apr 13, 2004	17.45	17.46	17.23	17.30	140,126	-0.22(-1.26%)
Apr 12, 2004	17.68	17.78	17.43	17.52	87,160	-0.05(-0.28%)
Apr 08, 2004	17.57	17.60	17.46	17.57	104,630	+0.13(+0.74%)
Apr 07, 2004	17.71	17.73	17.28	17.44	332,846	-0.10(-0.58%)
Apr 06, 2004	17.64	17.65	17.40	17.54	138,082	-0.24(-1.36%)
Apr 05, 2004	17.72	17.89	17.62	17.78	168,560	-0.15(-0.81%)
Apr 02, 2004	17.74	17.95	17.67	17.93	675,543	+0.13(+0.73%)

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.