Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.94	16.45	15.94	16.45	2,781,329	+0.42(+2.60%)
Jun 29, 2004	16.01	16.05	15.90	16.03	1,717,917	-0.07(-0.44%)
Jun 28, 2004	16.22	16.39	16.06	16.10	1,473,082	-0.11(-0.68%)
Jun 25, 2004	16.05	16.40	16.05	16.21	1,450,408	-0.05(-0.34%)
Jun 24, 2004	15.86	16.47	15.86	16.27	1,514,100	+0.22(+1.37%)
Jun 23, 2004	15.92	16.16	15.92	16.05	2,152,555	-0.05(-0.34%)
Jun 22, 2004	15.70	16.13	15.70	16.10	1,588,366	+0.29(+1.84%)
Jun 21, 2004	15.46	15.94	15.45	15.81	1,813,711	+0.25(+1.61%)
Jun 18, 2004	15.94	15.98	15.56	15.56	2,912,663	-0.46(-2.84%)
Jun 17, 2004	16.03	16.13	15.94	16.01	1,611,423	-0.02(-0.10%)
Jun 16, 2004	16.01	16.11	15.83	16.03	883,161	-0.09(-0.54%)
Jun 15, 2004	15.74	16.18	15.74	16.12	1,920,969	+0.36(+2.29%)
Jun 14, 2004	16.01	16.08	15.70	15.76	1,603,907	-0.34(-2.10%)
Jun 10, 2004	16.15	16.19	16.04	16.09	1,926,064	+0.02(+0.15%)
Jun 09, 2004	15.98	16.22	15.98	16.07	2,776,616	-0.02(-0.15%)
Jun 08, 2004	16.21	16.33	16.09	16.09	1,859,314	-0.24(-1.49%)
Jun 07, 2004	15.88	16.38	15.88	16.34	2,555,347	+0.36(+2.26%)
Jun 04, 2004	16.14	16.25	15.94	15.98	1,742,757	-0.20(-1.21%)
Jun 03, 2004	15.94	16.30	15.94	16.17	2,798,526	+0.13(+0.83%)
Jun 02, 2004	16.01	16.20	16.00	16.04	2,314,335	+0.08(+0.49%)
Jun 01, 2004	15.92	16.06	15.83	15.96	1,734,732	-0.15(-0.93%)
May 28, 2004	15.90	16.18	15.82	16.11	4,926,496	+0.02(+0.15%)
May 27, 2004	15.50	16.19	15.50	16.09	3,979,896	+0.47(+3.02%)
May 26, 2004	15.31	15.66	15.31	15.61	1,945,045	+0.22(+1.43%)
May 25, 2004	14.95	15.45	14.94	15.39	1,775,622	+0.38(+2.56%)
May 24, 2004	14.95	15.14	14.85	15.01	1,731,929	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.94	2,637,383	+0.04(+0.26%)
May 20, 2004	14.64	14.95	14.64	14.90	1,886,830	+0.17(+1.17%)
May 19, 2004	15.03	15.12	14.70	14.73	3,008,329	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,142,364	-0.10(-0.67%)
May 17, 2004	15.06	15.40	15.01	15.11	2,007,463	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.09	15.37	1,708,108	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.16	15.23	1,929,504	-0.38(-2.41%)
May 12, 2004	15.39	15.62	15.31	15.61	2,387,836	+0.14(+0.91%)
May 11, 2004	15.07	15.50	15.01	15.46	2,050,647	+0.07(+0.46%)
May 10, 2004	15.39	15.68	15.34	15.39	3,720,795	-0.05(-0.31%)
May 07, 2004	14.92	15.50	14.92	15.44	3,390,995	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.02	1,590,149	+0.21(+1.43%)
May 05, 2004	14.88	14.92	14.77	14.81	1,317,163	-0.10(-0.68%)
May 04, 2004	14.95	15.07	14.84	14.91	1,680,593	-0.20(-1.35%)
May 03, 2004	14.70	15.11	14.70	15.11	1,891,670	+0.40(+2.72%)
Apr 30, 2004	14.62	14.88	14.60	14.71	1,972,305	+0.01(+0.05%)
Apr 29, 2004	14.81	15.06	14.70	14.70	2,074,341	-0.10(-0.69%)
Apr 28, 2004	14.62	14.92	14.57	14.81	2,737,636	+0.24(+1.67%)
Apr 27, 2004	14.55	14.69	14.50	14.56	2,262,744	-0.07(-0.48%)
Apr 26, 2004	15.08	15.14	14.25	14.63	4,189,955	-0.36(-2.41%)
Apr 23, 2004	14.95	15.39	14.92	14.99	2,398,918	-0.08(-0.52%)
Apr 22, 2004	14.92	15.17	14.81	15.07	2,592,416	+0.06(+0.42%)
Apr 21, 2004	14.70	15.01	14.67	15.01	1,350,538	+0.31(+2.14%)
Apr 20, 2004	14.74	14.78	14.68	14.70	2,100,200	-0.09(-0.64%)
Apr 19, 2004	14.78	14.82	14.67	14.79	1,793,456	-0.02(-0.11%)
Apr 16, 2004	14.52	14.83	14.52	14.81	1,496,139	+0.28(+1.95%)
Apr 15, 2004	14.44	14.67	14.43	14.52	2,279,431	+0.14(+0.98%)
Apr 14, 2004	14.23	14.44	14.19	14.38	1,149,142	+0.16(+1.16%)
Apr 13, 2004	14.30	14.47	14.19	14.22	1,196,147	-0.09(-0.60%)
Apr 12, 2004	14.37	14.44	14.27	14.30	865,964	-0.13(-0.92%)
Apr 08, 2004	14.45	14.52	14.38	14.44	1,217,930	-0.02(-0.11%)
Apr 07, 2004	14.52	14.53	14.41	14.45	1,550,915	-0.06(-0.43%)
Apr 06, 2004	14.26	14.55	14.20	14.52	2,720,311	+0.23(+1.59%)
Apr 05, 2004	14.29	14.30	14.18	14.29	1,206,210	+0.03(+0.22%)
Apr 02, 2004	14.32	14.38	14.22	14.26	1,442,000	-0.07(-0.49%)

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.