Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	19.20	19.20	18.74	19.02	38,108	+0.11(+0.57%)
Jun 29, 2004	19.28	19.82	18.41	18.91	54,646	+0.13(+0.71%)
Jun 28, 2004	18.81	19.19	18.62	18.78	84,605	+0.03(+0.18%)
Jun 25, 2004	18.44	18.76	17.87	18.74	543,344	+0.09(+0.49%)
Jun 24, 2004	17.69	19.13	16.56	18.65	153,512	+0.98(+5.57%)
Jun 23, 2004	16.90	17.67	16.69	17.67	87,960	+0.77(+4.54%)
Jun 22, 2004	16.91	16.94	16.63	16.90	47,216	-0.02(-0.10%)
Jun 21, 2004	16.52	16.94	16.52	16.91	19,773	+0.28(+1.65%)
Jun 18, 2004	16.74	16.98	16.64	16.64	27,323	-0.17(-0.99%)
Jun 17, 2004	16.69	16.90	16.63	16.81	48,414	+0.12(+0.70%)
Jun 16, 2004	16.53	16.69	16.53	16.69	17,616	+0.04(+0.25%)
Jun 15, 2004	16.40	16.69	16.40	16.65	14,500	-0.04(-0.25%)
Jun 14, 2004	15.94	16.69	15.44	16.69	72,621	+0.01(+0.05%)
Jun 10, 2004	16.69	16.69	16.51	16.68	13,781	+0.00(+0.00%)
Jun 09, 2004	16.76	16.97	16.61	16.68	31,517	-0.08(-0.50%)
Jun 08, 2004	16.93	16.94	16.69	16.76	18,694	-0.34(-2.00%)
Jun 07, 2004	16.93	17.32	16.93	17.11	35,951	+0.03(+0.20%)
Jun 04, 2004	17.61	17.73	16.93	17.07	38,467	-0.36(-2.06%)
Jun 03, 2004	17.18	17.82	16.66	17.43	32,356	+0.38(+2.20%)
Jun 02, 2004	17.19	17.20	16.38	17.06	39,186	-0.13(-0.78%)
Jun 01, 2004	16.21	17.50	16.21	17.19	48,174	+0.05(+0.29%)
May 28, 2004	16.98	17.14	16.34	17.14	27,083	+0.24(+1.43%)
May 27, 2004	17.46	17.52	16.59	16.90	97,068	-0.49(-2.83%)
May 26, 2004	17.61	17.61	17.36	17.39	75,377	+0.09(+0.53%)
May 25, 2004	16.94	17.32	16.46	17.30	78,254	+0.29(+1.72%)
May 24, 2004	17.85	17.85	16.72	17.01	51,650	-0.42(-2.40%)
May 21, 2004	17.55	17.55	17.32	17.42	44,939	+0.30(+1.75%)
May 20, 2004	17.98	18.15	16.54	17.12	49,732	-0.45(-2.56%)
May 19, 2004	17.77	18.33	17.43	17.57	81,369	-0.08(-0.43%)
May 18, 2004	18.08	18.08	17.34	17.65	113,845	+0.47(+2.72%)
May 17, 2004	17.10	17.85	16.74	17.18	130,263	+0.17(+0.98%)
May 14, 2004	16.82	17.11	16.65	17.01	55,484	+0.28(+1.70%)
May 13, 2004	16.76	17.01	16.64	16.73	86,642	+0.00(+0.01%)
May 12, 2004	16.68	16.81	16.48	16.73	62,315	+0.12(+0.75%)
May 11, 2004	16.68	17.02	16.36	16.61	102,940	-0.08(-0.50%)
May 10, 2004	16.20	16.69	15.89	16.69	114,085	+0.38(+2.35%)
May 07, 2004	16.15	16.35	15.94	16.31	18,095	-0.18(-1.06%)
May 06, 2004	16.66	16.66	15.92	16.48	27,682	-0.10(-0.60%)
May 05, 2004	15.75	16.58	15.61	16.58	27,442	+0.72(+4.52%)
May 04, 2004	15.13	15.86	15.13	15.86	68,786	+0.43(+2.76%)
May 03, 2004	15.20	15.65	15.02	15.44	33,314	-0.17(-1.07%)
Apr 30, 2004	15.85	16.02	15.02	15.60	36,790	-0.42(-2.60%)
Apr 29, 2004	16.71	16.71	15.94	16.02	63,514	-0.42(-2.54%)
Apr 28, 2004	15.79	16.69	15.79	16.44	53,327	+0.45(+2.82%)
Apr 27, 2004	16.02	16.16	15.94	15.99	24,207	+0.05(+0.31%)
Apr 26, 2004	16.03	16.20	15.44	15.94	46,017	-0.14(-0.88%)
Apr 23, 2004	16.01	16.27	15.88	16.08	17,616	+0.02(+0.10%)
Apr 22, 2004	15.87	16.27	15.78	16.06	35,591	+0.26(+1.64%)
Apr 21, 2004	15.90	16.19	15.75	15.80	13,901	-0.03(-0.21%)
Apr 20, 2004	15.85	15.89	15.60	15.84	6,950	-0.15(-0.94%)
Apr 19, 2004	16.18	16.18	15.55	15.99	49,492	+0.08(+0.47%)
Apr 16, 2004	15.40	16.06	15.40	15.91	30,558	+0.06(+0.37%)
Apr 15, 2004	15.55	15.96	15.35	15.85	25,765	-0.12(-0.73%)
Apr 14, 2004	16.19	16.20	15.10	15.97	34,513	-0.38(-2.35%)
Apr 13, 2004	16.85	16.85	16.23	16.36	18,574	+0.08(+0.51%)
Apr 12, 2004	15.92	16.99	15.92	16.27	57,402	+0.18(+1.09%)
Apr 08, 2004	16.11	16.36	15.93	16.10	15,459	-0.01(-0.05%)
Apr 07, 2004	16.04	16.26	16.04	16.11	58,960	+0.07(+0.42%)
Apr 06, 2004	15.85	16.29	15.70	16.04	73,820	+0.18(+1.16%)
Apr 05, 2004	14.93	16.02	14.84	15.85	209,236	+0.84(+5.61%)
Apr 02, 2004	15.02	15.38	14.93	15.01	67,828	+0.18(+1.18%)

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.