Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.67	15.78	15.45	15.58	134,262	-0.08(-0.52%)
Jun 29, 2004	15.50	15.67	15.50	15.67	103,928	+0.06(+0.37%)
Jun 28, 2004	15.34	15.66	15.17	15.61	126,334	+0.31(+2.01%)
Jun 25, 2004	15.50	15.73	15.23	15.30	352,461	+0.03(+0.23%)
Jun 24, 2004	15.32	15.50	15.27	15.27	41,192	-0.19(-1.24%)
Jun 23, 2004	15.29	15.52	15.28	15.46	67,390	+0.09(+0.60%)
Jun 22, 2004	15.28	15.40	15.23	15.36	70,664	-0.09(-0.56%)
Jun 21, 2004	15.31	15.52	15.29	15.45	59,806	-0.01(-0.08%)
Jun 18, 2004	15.27	15.47	15.16	15.46	160,805	+0.02(+0.11%)
Jun 17, 2004	15.46	15.46	15.28	15.45	36,711	-0.01(-0.08%)
Jun 16, 2004	15.15	15.46	15.15	15.46	87,555	+0.18(+1.18%)
Jun 15, 2004	15.21	15.36	15.02	15.28	104,273	+0.21(+1.39%)
Jun 14, 2004	15.27	15.27	15.03	15.07	114,270	-0.16(-1.07%)
Jun 10, 2004	15.03	15.25	14.95	15.23	134,952	+0.20(+1.35%)
Jun 09, 2004	15.18	15.18	14.97	15.03	56,014	-0.06(-0.38%)
Jun 08, 2004	15.03	15.20	15.03	15.09	37,572	-0.12(-0.76%)
Jun 07, 2004	14.71	15.20	14.71	15.20	66,872	+0.31(+2.06%)
Jun 04, 2004	15.07	15.16	14.74	14.89	41,364	-0.05(-0.31%)
Jun 03, 2004	15.06	15.18	14.81	14.94	55,152	-0.26(-1.68%)
Jun 02, 2004	14.92	15.20	14.80	15.20	50,327	+0.17(+1.12%)
Jun 01, 2004	14.59	15.03	14.58	15.03	64,977	+0.20(+1.33%)
May 28, 2004	14.96	14.96	14.81	14.83	58,772	-0.08(-0.55%)
May 27, 2004	15.06	15.06	14.82	14.91	47,052	-0.06(-0.39%)
May 26, 2004	15.00	15.03	14.82	14.97	58,255	+0.02(+0.16%)
May 25, 2004	14.38	14.99	14.37	14.95	80,316	+0.32(+2.18%)
May 24, 2004	14.64	14.65	14.42	14.63	65,494	+0.12(+0.84%)
May 21, 2004	14.57	14.57	14.40	14.51	57,565	+0.03(+0.20%)
May 20, 2004	14.42	14.62	14.36	14.48	35,160	-0.05(-0.32%)
May 19, 2004	14.46	14.80	14.24	14.52	95,483	+0.16(+1.13%)
May 18, 2004	14.21	14.39	14.10	14.36	28,782	+0.17(+1.23%)
May 17, 2004	14.18	14.37	14.07	14.19	88,417	-0.22(-1.53%)
May 14, 2004	14.45	14.54	14.20	14.41	62,391	+0.03(+0.20%)
May 13, 2004	14.51	14.67	14.33	14.38	49,982	-0.27(-1.82%)
May 12, 2004	14.75	14.75	13.97	14.64	91,174	-0.05(-0.36%)
May 11, 2004	14.42	14.72	14.22	14.70	62,391	+0.47(+3.30%)
May 10, 2004	14.74	14.80	14.23	14.23	104,273	-0.57(-3.85%)
May 07, 2004	15.11	15.33	14.78	14.80	81,178	-0.32(-2.14%)
May 06, 2004	15.28	15.49	15.04	15.12	81,178	-0.21(-1.36%)
May 05, 2004	15.28	15.60	15.28	15.33	55,497	+0.00(+0.00%)
May 04, 2004	15.49	15.51	15.27	15.33	58,427	-0.08(-0.49%)
May 03, 2004	15.24	15.44	15.21	15.40	62,047	+0.11(+0.72%)
Apr 30, 2004	15.51	15.51	15.19	15.29	62,736	+0.06(+0.42%)
Apr 29, 2004	15.52	15.58	15.23	15.23	52,567	-0.16(-1.06%)
Apr 28, 2004	15.64	15.64	15.36	15.39	64,977	-0.18(-1.16%)
Apr 27, 2004	15.42	15.59	15.38	15.57	104,790	+0.14(+0.90%)
Apr 26, 2004	15.45	15.46	15.32	15.43	126,679	+0.08(+0.53%)
Apr 23, 2004	15.26	15.38	15.22	15.35	79,110	+0.00(+0.00%)
Apr 22, 2004	15.19	15.37	15.03	15.35	74,111	+0.28(+1.89%)
Apr 21, 2004	15.10	15.18	14.91	15.07	79,282	+0.12(+0.81%)
Apr 20, 2004	15.22	15.39	14.92	14.95	72,043	-0.39(-2.57%)
Apr 19, 2004	15.31	15.37	15.18	15.34	61,530	+0.01(+0.08%)
Apr 16, 2004	15.16	15.45	15.10	15.33	94,277	+0.24(+1.58%)
Apr 15, 2004	15.29	15.31	14.99	15.09	57,048	+0.03(+0.23%)
Apr 14, 2004	15.09	15.29	14.93	15.06	63,081	-0.05(-0.31%)
Apr 13, 2004	15.29	15.40	15.06	15.10	104,962	-0.18(-1.18%)
Apr 12, 2004	15.30	15.47	15.27	15.28	45,673	-0.01(-0.04%)
Apr 08, 2004	15.54	15.54	15.24	15.29	97,379	-0.20(-1.31%)
Apr 07, 2004	15.52	15.53	15.33	15.49	66,700	-0.01(-0.07%)
Apr 06, 2004	15.56	15.56	15.46	15.50	35,504	-0.05(-0.30%)
Apr 05, 2004	15.48	15.58	15.38	15.55	58,772	+0.08(+0.49%)
Apr 02, 2004	15.52	15.55	15.41	15.47	72,388	+0.04(+0.26%)

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.