Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.27	17.41	17.10	17.30	211,685	-0.04(-0.20%)
Jun 29, 2004	17.62	17.62	17.03	17.34	222,403	-0.26(-1.45%)
Jun 28, 2004	17.71	17.80	17.41	17.59	222,262	-0.13(-0.72%)
Jun 25, 2004	17.80	18.36	17.72	17.72	1,150,802	-0.01(-0.04%)
Jun 24, 2004	17.79	17.92	17.58	17.73	409,127	+0.01(+0.04%)
Jun 23, 2004	17.63	17.72	17.52	17.72	82,079	+0.10(+0.56%)
Jun 22, 2004	17.51	17.69	17.44	17.62	96,182	+0.07(+0.40%)
Jun 21, 2004	17.66	17.66	17.44	17.55	134,542	-0.11(-0.60%)
Jun 18, 2004	17.32	17.68	17.28	17.66	240,878	+0.34(+1.97%)
Jun 17, 2004	17.19	17.34	17.19	17.32	510,527	+0.13(+0.78%)
Jun 16, 2004	17.27	17.37	17.16	17.18	204,634	-0.06(-0.37%)
Jun 15, 2004	17.13	17.24	17.05	17.24	110,144	+0.26(+1.50%)
Jun 14, 2004	16.84	17.06	16.84	16.99	129,606	-0.10(-0.58%)
Jun 10, 2004	17.09	17.12	17.05	17.09	184,607	+0.00(+0.00%)
Jun 09, 2004	17.09	17.12	17.02	17.09	170,504	-0.07(-0.41%)
Jun 08, 2004	17.30	17.30	17.12	17.16	62,194	-0.18(-1.02%)
Jun 07, 2004	17.22	17.36	17.16	17.34	80,104	+0.18(+1.08%)
Jun 04, 2004	17.30	17.30	17.12	17.15	214,788	+0.00(+0.00%)
Jun 03, 2004	17.12	17.20	16.95	17.15	62,053	-0.01(-0.08%)
Jun 02, 2004	17.34	17.34	17.02	17.17	157,953	-0.10(-0.58%)
Jun 01, 2004	17.12	17.30	16.93	17.27	153,017	+0.14(+0.83%)
May 28, 2004	17.09	17.20	17.04	17.12	187,287	-0.04(-0.21%)
May 27, 2004	17.09	17.34	17.09	17.16	153,581	+0.14(+0.83%)
May 26, 2004	16.77	17.09	16.70	17.02	171,069	+0.09(+0.54%)
May 25, 2004	16.52	16.93	16.52	16.93	100,836	+0.37(+2.23%)
May 24, 2004	16.33	16.63	16.32	16.56	110,426	+0.30(+1.83%)
May 21, 2004	16.04	16.27	15.95	16.26	85,181	+0.29(+1.82%)
May 20, 2004	15.71	16.02	15.61	15.97	110,990	+0.19(+1.21%)
May 19, 2004	16.17	16.51	15.78	15.78	168,953	-0.46(-2.84%)
May 18, 2004	15.95	16.24	15.68	16.24	204,634	+0.32(+2.00%)
May 17, 2004	15.42	15.93	15.39	15.92	171,633	+0.48(+3.08%)
May 14, 2004	15.14	15.49	15.10	15.44	195,608	+0.30(+2.01%)
May 13, 2004	15.42	15.42	14.93	15.14	307,726	-0.35(-2.24%)
May 12, 2004	14.89	15.54	14.89	15.49	364,138	+0.38(+2.54%)
May 11, 2004	14.67	15.10	14.67	15.10	109,439	+0.50(+3.45%)
May 10, 2004	15.03	15.03	14.54	14.60	162,889	-0.68(-4.45%)
May 07, 2004	15.85	15.88	15.16	15.28	179,530	-0.65(-4.09%)
May 06, 2004	16.06	16.06	15.59	15.93	215,070	-0.16(-1.01%)
May 05, 2004	16.31	16.46	16.07	16.10	336,638	-0.19(-1.18%)
May 04, 2004	16.15	16.57	16.06	16.29	375,421	+0.26(+1.64%)
May 03, 2004	15.60	16.02	15.59	16.02	376,126	+0.43(+2.73%)
Apr 30, 2004	16.00	16.01	15.59	15.60	362,728	-0.33(-2.05%)
Apr 29, 2004	16.02	16.31	15.81	15.93	156,684	-0.04(-0.22%)
Apr 28, 2004	16.12	16.16	15.86	15.96	198,851	-0.13(-0.84%)
Apr 27, 2004	16.31	16.34	15.98	16.10	189,402	-0.21(-1.26%)
Apr 26, 2004	16.77	16.77	16.07	16.30	308,432	+0.35(+2.18%)
Apr 23, 2004	15.92	15.95	15.79	15.95	252,020	+0.03(+0.18%)
Apr 22, 2004	15.56	16.18	15.52	15.93	370,062	+0.88(+5.84%)
Apr 21, 2004	14.95	15.29	14.57	15.05	155,696	+0.06(+0.38%)
Apr 20, 2004	15.24	15.27	14.89	14.99	198,992	-0.18(-1.22%)
Apr 19, 2004	14.78	15.21	14.71	15.17	237,635	+0.33(+2.20%)
Apr 16, 2004	14.83	15.18	14.68	14.85	216,480	+0.07(+0.48%)
Apr 15, 2004	14.71	14.82	14.70	14.78	156,260	+0.08(+0.53%)
Apr 14, 2004	14.07	14.86	14.07	14.70	366,677	-0.06(-0.38%)
Apr 13, 2004	15.14	15.14	14.55	14.76	338,894	-0.50(-3.25%)
Apr 12, 2004	15.85	15.85	15.01	15.25	199,416	-0.70(-4.40%)
Apr 08, 2004	16.66	16.66	15.92	15.95	122,836	-0.53(-3.23%)
Apr 07, 2004	16.02	16.98	15.90	16.49	724,751	+0.60(+3.75%)
Apr 06, 2004	16.90	16.91	15.82	15.89	408,281	-1.08(-6.39%)
Apr 05, 2004	16.95	17.08	16.73	16.98	362,305	+0.03(+0.17%)
Apr 02, 2004	16.73	17.04	16.66	16.95	341,574	+0.27(+1.62%)

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.