Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.64	15.68	15.59	15.68	5,056	+0.18(+1.14%)
Jun 29, 2004	15.59	15.69	15.50	15.50	14,087	-0.24(-1.51%)
Jun 28, 2004	15.74	15.78	15.74	15.74	11,739	+0.14(+0.92%)
Jun 25, 2004	15.63	15.64	15.60	15.60	7,946	-0.10(-0.64%)
Jun 24, 2004	15.71	15.71	15.64	15.70	4,515	+0.11(+0.67%)
Jun 23, 2004	15.53	15.61	15.43	15.59	4,515	+0.03(+0.21%)
Jun 22, 2004	15.52	15.56	15.41	15.56	3,973	+0.02(+0.14%)
Jun 21, 2004	15.64	15.64	15.54	15.54	7,585	-0.07(-0.43%)
Jun 18, 2004	15.50	15.61	15.50	15.60	1,083	+0.07(+0.43%)
Jun 17, 2004	15.37	15.54	15.37	15.54	2,709	+0.19(+1.24%)
Jun 16, 2004	15.48	15.48	15.32	15.35	7,766	-0.11(-0.73%)
Jun 15, 2004	15.25	15.46	15.25	15.46	2,709	+0.38(+2.53%)
Jun 14, 2004	15.12	15.22	14.99	15.08	50,028	-0.38(-2.47%)
Jun 10, 2004	15.48	15.53	15.46	15.46	1,083	+0.06(+0.40%)
Jun 09, 2004	15.59	15.59	15.40	15.40	4,334	-0.35(-2.25%)
Jun 08, 2004	15.81	15.82	15.75	15.75	24,381	-0.07(-0.45%)
Jun 07, 2004	15.78	15.86	15.77	15.82	12,281	+0.24(+1.56%)
Jun 04, 2004	15.53	15.59	15.53	15.58	2,528	+0.34(+2.22%)
Jun 03, 2004	15.23	15.25	15.23	15.24	4,515	-0.17(-1.08%)
Jun 02, 2004	15.49	15.49	15.28	15.41	43,706	+0.26(+1.72%)
Jun 01, 2004	15.25	15.29	15.15	15.15	47,138	-0.22(-1.41%)
May 28, 2004	15.50	15.50	15.36	15.36	4,334	-0.15(-0.96%)
May 27, 2004	15.39	15.51	15.39	15.51	20,589	+0.17(+1.08%)
May 26, 2004	15.26	15.35	15.18	15.35	94,818	-0.43(-2.70%)
May 25, 2004	14.97	15.77	14.97	15.77	49,124	+0.81(+5.44%)
May 24, 2004	14.95	15.05	14.95	14.96	12,823	+0.22(+1.50%)
May 21, 2004	14.96	14.96	14.74	14.74	6,863	+0.02(+0.15%)
May 20, 2004	14.76	14.78	14.66	14.72	1,806	-0.19(-1.26%)
May 19, 2004	15.09	15.10	14.91	14.91	1,986	+0.33(+2.28%)
May 18, 2004	14.60	14.69	14.57	14.57	8,849	+0.06(+0.38%)
May 17, 2004	14.51	14.58	14.50	14.52	16,977	-0.16(-1.09%)
May 14, 2004	14.56	14.68	14.56	14.68	7,404	+0.04(+0.30%)
May 13, 2004	14.68	14.70	14.63	14.63	26,549	-0.20(-1.38%)
May 12, 2004	14.84	14.84	14.64	14.84	25,284	+0.02(+0.15%)
May 11, 2004	14.73	14.82	14.71	14.82	18,602	+0.13(+0.87%)
May 10, 2004	14.56	14.71	14.55	14.69	115,588	-0.26(-1.74%)
May 07, 2004	15.06	15.25	14.95	14.95	21,672	-0.50(-3.26%)
May 06, 2004	15.50	15.50	15.39	15.45	24,923	-0.29(-1.86%)
May 05, 2004	15.64	15.77	15.64	15.75	11,017	+0.24(+1.57%)
May 04, 2004	15.50	15.61	15.50	15.50	18,783	+0.15(+0.97%)
May 03, 2004	15.28	15.44	15.28	15.35	1,625	+0.11(+0.73%)
Apr 30, 2004	15.23	15.27	15.23	15.24	6,321	+0.07(+0.47%)
Apr 29, 2004	15.22	15.34	15.17	15.17	11,558	-0.11(-0.72%)
Apr 28, 2004	15.36	15.37	15.28	15.28	15,351	-0.43(-2.75%)
Apr 27, 2004	15.61	15.71	15.61	15.71	3,612	+0.12(+0.75%)
Apr 26, 2004	15.59	15.63	15.55	15.60	2,167	+0.06(+0.36%)
Apr 23, 2004	15.67	15.67	15.48	15.54	14,087	-0.07(-0.46%)
Apr 22, 2004	15.46	15.61	15.41	15.61	55,446	+0.14(+0.89%)
Apr 21, 2004	15.39	15.50	15.39	15.48	31,425	-0.05(-0.32%)
Apr 20, 2004	15.72	15.80	15.53	15.53	12,100	-0.24(-1.54%)
Apr 19, 2004	15.81	15.82	15.77	15.77	6,682	-0.07(-0.45%)
Apr 16, 2004	15.95	15.95	15.84	15.84	7,766	+0.17(+1.10%)
Apr 15, 2004	15.64	15.67	15.60	15.67	11,378	+0.01(+0.04%)
Apr 14, 2004	15.59	15.69	15.56	15.66	132,023	-0.06(-0.39%)
Apr 13, 2004	15.94	15.94	15.72	15.72	92,109	-0.24(-1.53%)
Apr 12, 2004	16.00	16.02	15.89	15.97	28,716	+0.08(+0.49%)
Apr 08, 2004	16.00	16.00	15.89	15.89	13,906	+0.01(+0.07%)
Apr 07, 2004	15.76	15.93	15.76	15.88	21,311	+0.14(+0.91%)
Apr 06, 2004	15.70	15.81	15.70	15.74	18,421	-0.01(-0.07%)
Apr 05, 2004	15.74	15.75	15.66	15.75	15,712	-0.02(-0.11%)
Apr 02, 2004	15.81	15.87	15.75	15.76	24,923	+0.01(+0.03%)

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.