Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.44	17.70	17.36	17.53	995,591	+0.49(+2.90%)
Jun 29, 2004	16.83	17.11	16.79	17.03	473,629	+0.20(+1.21%)
Jun 28, 2004	17.92	17.92	16.74	16.83	1,473,823	-1.09(-6.11%)
Jun 25, 2004	17.32	17.92	17.28	17.92	2,157,224	+0.53(+3.05%)
Jun 24, 2004	17.32	17.52	17.32	17.39	401,458	+0.16(+0.92%)
Jun 23, 2004	16.80	17.29	16.77	17.23	1,151,440	+0.41(+2.41%)
Jun 22, 2004	16.76	16.87	16.22	16.83	367,264	+0.10(+0.61%)
Jun 21, 2004	16.77	16.91	16.69	16.73	425,953	+0.02(+0.12%)
Jun 18, 2004	16.93	17.04	16.57	16.71	574,240	-0.21(-1.27%)
Jun 17, 2004	16.63	16.93	16.50	16.92	306,272	+0.37(+2.23%)
Jun 16, 2004	16.87	16.87	16.50	16.55	287,531	-0.33(-1.95%)
Jun 15, 2004	17.19	17.25	16.78	16.88	528,866	-0.31(-1.82%)
Jun 14, 2004	16.99	17.23	16.97	17.19	954,656	+0.15(+0.86%)
Jun 10, 2004	16.83	17.07	16.83	17.05	155,355	+0.22(+1.30%)
Jun 09, 2004	17.13	17.19	16.75	16.83	194,811	-0.30(-1.78%)
Jun 08, 2004	17.33	17.33	17.04	17.13	217,662	-0.20(-1.17%)
Jun 07, 2004	16.65	17.49	16.63	17.34	836,947	+0.75(+4.50%)
Jun 04, 2004	16.42	16.71	16.42	16.59	138,915	+0.20(+1.21%)
Jun 03, 2004	16.50	16.57	16.32	16.39	158,972	-0.11(-0.69%)
Jun 02, 2004	16.46	16.65	16.42	16.50	372,196	+0.12(+0.74%)
Jun 01, 2004	16.75	16.75	16.30	16.38	701,155	-0.46(-2.74%)
May 28, 2004	16.57	16.85	16.49	16.85	506,015	+0.25(+1.52%)
May 27, 2004	16.14	16.68	16.14	16.59	576,706	+0.43(+2.69%)
May 26, 2004	16.08	16.42	15.98	16.16	952,519	+0.10(+0.63%)
May 25, 2004	15.41	16.18	15.41	16.06	957,286	+0.64(+4.18%)
May 24, 2004	15.04	15.46	15.04	15.41	298,217	+0.41(+2.73%)
May 21, 2004	15.17	15.17	15.00	15.00	244,130	-0.04(-0.27%)
May 20, 2004	15.01	15.12	14.98	15.04	187,413	+0.04(+0.27%)
May 19, 2004	14.84	15.27	14.84	15.00	258,761	+0.20(+1.37%)
May 18, 2004	14.60	14.98	14.56	14.80	1,000,852	+0.28(+1.95%)
May 17, 2004	15.00	15.00	14.44	14.52	935,257	-0.61(-4.02%)
May 14, 2004	15.17	15.24	14.92	15.13	385,019	-0.09(-0.56%)
May 13, 2004	14.90	15.23	14.84	15.21	330,603	+0.28(+1.90%)
May 12, 2004	15.02	15.02	14.64	14.93	1,519,197	+0.05(+0.35%)
May 11, 2004	14.96	15.00	14.78	14.87	3,751,387	+0.09(+0.63%)
May 10, 2004	14.80	15.01	14.76	14.78	659,727	-0.49(-3.21%)
May 07, 2004	15.41	15.49	15.19	15.27	374,826	-0.18(-1.18%)
May 06, 2004	15.17	15.49	15.00	15.45	464,423	+0.25(+1.63%)
May 05, 2004	15.26	15.31	15.20	15.21	541,196	-0.09(-0.58%)
May 04, 2004	15.28	15.57	15.20	15.30	518,509	+0.06(+0.37%)
May 03, 2004	15.11	15.40	15.11	15.24	735,514	+0.09(+0.56%)
Apr 30, 2004	15.19	15.22	14.96	15.15	287,695	-0.09(-0.61%)
Apr 29, 2004	15.37	15.45	15.16	15.25	698,031	-0.16(-1.05%)
Apr 28, 2004	15.77	15.77	15.33	15.41	399,157	-0.36(-2.26%)
Apr 27, 2004	15.99	16.20	15.75	15.77	334,220	-0.22(-1.39%)
Apr 26, 2004	15.86	16.02	15.41	15.99	543,333	-0.07(-0.45%)
Apr 23, 2004	16.44	16.45	15.91	16.06	868,840	-0.37(-2.27%)
Apr 22, 2004	16.24	16.82	16.24	16.44	1,098,504	+0.26(+1.58%)
Apr 21, 2004	16.30	16.38	15.93	16.18	612,545	-0.12(-0.75%)
Apr 20, 2004	16.36	16.59	16.25	16.30	699,840	-0.12(-0.74%)
Apr 19, 2004	16.30	16.73	16.17	16.42	278,653	+0.08(+0.50%)
Apr 16, 2004	15.87	16.36	15.71	16.34	438,941	+0.47(+2.96%)
Apr 15, 2004	15.29	15.88	15.26	15.87	1,181,525	+0.71(+4.65%)
Apr 14, 2004	15.19	15.19	14.96	15.17	342,111	-0.11(-0.69%)
Apr 13, 2004	15.53	15.53	15.13	15.27	130,696	-0.26(-1.67%)
Apr 12, 2004	15.53	15.61	15.33	15.53	141,217	+0.02(+0.13%)
Apr 08, 2004	15.49	15.53	15.33	15.51	224,238	+0.12(+0.79%)
Apr 07, 2004	15.31	15.51	15.31	15.39	195,139	-0.00(-0.03%)
Apr 06, 2004	15.13	15.47	15.12	15.39	335,206	+0.30(+1.96%)
Apr 05, 2004	15.04	15.21	15.00	15.10	96,501	+0.01(+0.08%)
Apr 02, 2004	15.11	15.19	15.04	15.09	59,018	-0.02(-0.13%)

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.