Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.68	17.11	16.68	17.11	1,742,023	+0.45(+2.70%)
Jun 29, 2004	16.15	16.71	16.15	16.66	1,040,079	+0.43(+2.66%)
Jun 28, 2004	16.36	16.40	16.13	16.23	793,985	-0.05(-0.31%)
Jun 25, 2004	16.06	16.41	16.06	16.28	1,223,507	+0.11(+0.71%)
Jun 24, 2004	15.74	16.22	15.74	16.16	1,178,683	+0.38(+2.39%)
Jun 23, 2004	16.08	16.09	15.69	15.79	1,439,138	-0.29(-1.83%)
Jun 22, 2004	16.43	16.50	15.98	16.08	1,009,181	-0.35(-2.13%)
Jun 21, 2004	16.45	16.53	16.32	16.43	1,394,097	-0.07(-0.42%)
Jun 18, 2004	16.50	16.54	16.28	16.50	1,193,915	+0.09(+0.53%)
Jun 17, 2004	16.17	16.41	16.03	16.41	1,102,092	+0.19(+1.19%)
Jun 16, 2004	16.35	16.36	16.13	16.22	843,160	-0.17(-1.04%)
Jun 15, 2004	16.32	16.39	16.25	16.39	589,885	+0.10(+0.59%)
Jun 14, 2004	16.35	16.38	16.22	16.29	640,801	-0.06(-0.34%)
Jun 10, 2004	16.41	16.41	16.26	16.35	626,658	-0.09(-0.53%)
Jun 09, 2004	16.54	16.57	16.34	16.43	793,985	-0.11(-0.67%)
Jun 08, 2004	16.52	16.54	16.25	16.54	926,714	+0.00(+0.00%)
Jun 07, 2004	16.47	16.60	16.37	16.54	1,465,031	+0.08(+0.47%)
Jun 04, 2004	16.32	16.54	16.32	16.47	736,106	+0.21(+1.27%)
Jun 03, 2004	16.59	16.59	16.26	16.26	1,208,493	-0.30(-1.83%)
Jun 02, 2004	16.73	17.00	16.52	16.56	1,626,918	-0.11(-0.63%)
Jun 01, 2004	16.13	16.67	16.13	16.67	1,848,425	+0.42(+2.57%)
May 28, 2004	16.27	16.36	16.12	16.25	1,495,712	+0.10(+0.60%)
May 27, 2004	16.09	16.20	15.91	16.15	1,136,253	+0.13(+0.80%)
May 26, 2004	16.02	16.18	15.92	16.03	1,231,340	+0.23(+1.45%)
May 25, 2004	15.67	15.85	15.64	15.80	612,950	+0.08(+0.53%)
May 24, 2004	15.81	15.97	15.63	15.71	603,376	+0.02(+0.12%)
May 21, 2004	15.63	15.79	15.56	15.69	1,128,420	+0.07(+0.47%)
May 20, 2004	15.81	15.92	15.60	15.62	2,578,656	-0.21(-1.34%)
May 19, 2004	16.09	16.20	15.74	15.83	915,400	-0.24(-1.52%)
May 18, 2004	15.92	16.08	15.88	16.08	959,570	+0.15(+0.92%)
May 17, 2004	15.95	16.02	15.70	15.93	1,049,000	-0.14(-0.86%)
May 14, 2004	15.97	16.15	15.86	16.07	1,254,622	+0.07(+0.46%)
May 13, 2004	15.52	15.99	15.52	15.99	1,338,177	+0.38(+2.41%)
May 12, 2004	15.63	15.79	15.44	15.62	1,418,467	-0.06(-0.35%)
May 11, 2004	15.53	15.79	15.46	15.67	1,514,424	+0.14(+0.89%)
May 10, 2004	16.04	16.04	15.42	15.53	1,720,047	-0.57(-3.54%)
May 07, 2004	16.11	16.29	16.02	16.10	1,951,997	-0.01(-0.06%)
May 06, 2004	16.06	16.11	15.99	16.11	1,649,983	-0.00(-0.03%)
May 05, 2004	16.04	16.18	15.97	16.12	1,489,401	+0.03(+0.17%)
May 04, 2004	15.92	16.12	15.83	16.09	2,014,446	+0.21(+1.30%)
May 03, 2004	15.65	15.95	15.53	15.88	1,942,423	+0.25(+1.62%)
Apr 30, 2004	15.38	15.68	15.38	15.63	2,597,369	+0.29(+1.92%)
Apr 29, 2004	15.51	15.55	15.26	15.34	739,152	-0.20(-1.30%)
Apr 28, 2004	15.60	15.69	15.29	15.54	1,130,378	-0.07(-0.47%)
Apr 27, 2004	15.72	15.90	15.61	15.61	852,951	-0.14(-0.88%)
Apr 26, 2004	16.09	16.28	15.68	15.75	1,506,373	-0.34(-2.09%)
Apr 23, 2004	15.96	16.18	15.88	16.09	2,276,206	+0.11(+0.72%)
Apr 22, 2004	15.95	16.09	15.52	15.97	3,566,296	+0.53(+3.42%)
Apr 21, 2004	15.44	15.77	15.18	15.44	5,890,590	+0.85(+5.86%)
Apr 20, 2004	14.29	14.70	14.28	14.59	2,250,313	+0.39(+2.72%)
Apr 19, 2004	14.46	14.46	13.97	14.20	2,157,837	-0.26(-1.78%)
Apr 16, 2004	14.48	14.69	14.24	14.46	1,627,353	-0.00(-0.03%)
Apr 15, 2004	14.68	14.70	14.27	14.46	1,576,220	-0.02(-0.16%)
Apr 14, 2004	14.13	15.04	14.11	14.49	4,739,757	-0.80(-5.23%)
Apr 13, 2004	15.40	15.52	15.20	15.29	1,634,099	-0.02(-0.15%)
Apr 12, 2004	15.18	15.33	15.14	15.31	553,113	+0.15(+0.97%)
Apr 08, 2004	15.25	15.38	15.14	15.16	814,873	-0.10(-0.63%)
Apr 07, 2004	15.03	15.28	14.94	15.26	952,390	+0.23(+1.53%)
Apr 06, 2004	15.24	15.30	14.91	15.03	1,804,254	-0.21(-1.39%)
Apr 05, 2004	14.84	15.28	14.82	15.24	2,546,888	+0.48(+3.27%)
Apr 02, 2004	14.94	14.94	14.61	14.76	1,630,835	+0.28(+1.90%)

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.