Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.71	15.85	15.67	15.75	2,139,837	+0.01(+0.04%)
Jun 29, 2004	15.49	15.79	15.48	15.74	1,245,743	+0.23(+1.47%)
Jun 28, 2004	15.56	15.71	15.45	15.51	2,868,380	+0.06(+0.40%)
Jun 25, 2004	15.27	15.45	15.26	15.45	1,960,490	+0.26(+1.70%)
Jun 24, 2004	15.14	15.28	15.06	15.19	1,490,548	+0.08(+0.54%)
Jun 23, 2004	14.85	15.15	14.79	15.11	1,604,144	+0.29(+1.98%)
Jun 22, 2004	14.84	14.95	14.68	14.82	3,150,170	+0.02(+0.12%)
Jun 21, 2004	14.94	14.94	14.72	14.80	2,789,421	-0.13(-0.84%)
Jun 18, 2004	14.89	15.01	14.79	14.93	2,173,300	+0.05(+0.32%)
Jun 17, 2004	15.01	15.01	14.84	14.88	1,935,247	-0.10(-0.68%)
Jun 16, 2004	15.18	15.18	14.75	14.98	3,348,303	-0.16(-1.04%)
Jun 15, 2004	15.23	15.26	15.03	15.14	3,168,075	-0.04(-0.25%)
Jun 14, 2004	15.61	15.61	15.17	15.18	2,714,277	-0.60(-3.82%)
Jun 10, 2004	15.94	15.94	15.65	15.78	1,504,344	-0.09(-0.56%)
Jun 09, 2004	15.87	16.00	15.78	15.87	2,205,001	-0.00(-0.02%)
Jun 08, 2004	15.68	15.88	15.59	15.87	1,474,697	+0.11(+0.69%)
Jun 07, 2004	15.65	15.80	15.60	15.76	1,415,404	+0.19(+1.25%)
Jun 04, 2004	15.63	15.76	15.51	15.57	1,445,638	+0.05(+0.31%)
Jun 03, 2004	15.77	15.79	15.50	15.52	1,703,651	-0.25(-1.56%)
Jun 02, 2004	15.84	15.85	15.74	15.77	2,326,229	+0.02(+0.11%)
Jun 01, 2004	15.79	15.89	15.66	15.75	2,147,469	-0.04(-0.24%)
May 28, 2004	15.77	15.81	15.60	15.79	2,119,877	+0.05(+0.30%)
May 27, 2004	15.79	15.90	15.72	15.74	2,552,541	-0.05(-0.30%)
May 26, 2004	15.79	15.82	15.76	15.79	1,993,072	-0.01(-0.06%)
May 25, 2004	15.57	15.85	15.45	15.80	2,023,012	+0.25(+1.62%)
May 24, 2004	15.47	15.66	15.42	15.55	1,455,911	+0.13(+0.82%)
May 21, 2004	15.33	15.54	15.29	15.42	2,022,425	+0.18(+1.16%)
May 20, 2004	15.33	15.40	15.17	15.24	2,657,332	-0.07(-0.49%)
May 19, 2004	15.21	15.63	15.21	15.32	3,253,786	+0.19(+1.28%)
May 18, 2004	14.99	15.15	14.96	15.12	1,552,483	+0.18(+1.19%)
May 17, 2004	15.19	15.19	14.87	14.95	1,887,988	-0.26(-1.70%)
May 14, 2004	15.23	15.32	15.11	15.20	1,681,930	-0.09(-0.60%)
May 13, 2004	15.01	15.33	15.01	15.30	2,124,574	+0.29(+1.91%)
May 12, 2004	14.96	15.02	14.80	15.01	3,620,406	+0.03(+0.20%)
May 11, 2004	14.63	15.01	14.63	14.98	2,356,169	+0.40(+2.71%)
May 10, 2004	14.74	14.84	14.49	14.58	2,178,877	-0.15(-1.04%)
May 07, 2004	14.95	15.01	14.72	14.74	2,889,514	-0.21(-1.44%)
May 06, 2004	15.07	15.12	14.83	14.95	1,552,189	-0.11(-0.75%)
May 05, 2004	15.12	15.37	15.00	15.06	3,050,663	+0.01(+0.05%)
May 04, 2004	14.73	15.19	14.72	15.06	4,036,045	+0.41(+2.79%)
May 03, 2004	14.56	14.68	14.39	14.65	1,895,033	+0.15(+1.01%)
Apr 30, 2004	14.75	14.84	14.45	14.50	3,115,533	+0.11(+0.73%)
Apr 29, 2004	14.55	14.62	14.30	14.40	2,077,315	-0.15(-1.05%)
Apr 28, 2004	14.72	14.72	14.38	14.55	1,713,337	-0.19(-1.32%)
Apr 27, 2004	14.74	14.80	14.44	14.74	2,659,680	-0.18(-1.19%)
Apr 26, 2004	14.97	15.00	14.88	14.92	873,253	-0.02(-0.11%)
Apr 23, 2004	14.92	15.02	14.79	14.94	1,785,839	-0.04(-0.27%)
Apr 22, 2004	14.41	14.99	14.37	14.98	1,575,672	+0.57(+3.95%)
Apr 21, 2004	14.43	14.47	14.27	14.41	1,047,317	-0.04(-0.28%)
Apr 20, 2004	14.71	14.85	14.44	14.45	949,864	-0.27(-1.85%)
Apr 19, 2004	14.64	14.75	14.58	14.72	1,082,247	+0.09(+0.61%)
Apr 16, 2004	14.63	14.66	14.50	14.64	1,167,077	+0.07(+0.49%)
Apr 15, 2004	14.60	14.69	14.50	14.56	1,057,884	-0.02(-0.12%)
Apr 14, 2004	14.59	14.69	14.51	14.58	1,546,319	-0.01(-0.07%)
Apr 13, 2004	14.90	14.94	14.53	14.59	1,121,580	-0.24(-1.61%)
Apr 12, 2004	14.71	14.96	14.71	14.83	1,006,809	+0.10(+0.69%)
Apr 08, 2004	14.88	14.94	14.63	14.73	1,047,610	-0.02(-0.14%)
Apr 07, 2004	14.80	14.89	14.68	14.75	1,376,951	-0.05(-0.32%)
Apr 06, 2004	14.70	14.85	14.63	14.80	2,018,903	+0.10(+0.67%)
Apr 05, 2004	14.48	14.71	14.48	14.70	2,489,139	-0.18(-1.19%)
Apr 02, 2004	14.79	14.96	14.72	14.87	2,314,782	+0.31(+2.13%)

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.