Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.97	17.11	16.85	17.08	2,715,630	+0.05(+0.30%)
Jun 29, 2004	16.96	17.07	16.96	17.03	3,085,650	+0.07(+0.44%)
Jun 28, 2004	17.19	17.22	16.94	16.95	3,485,429	-0.07(-0.39%)
Jun 25, 2004	16.92	17.18	16.88	17.02	5,463,266	+0.14(+0.80%)
Jun 24, 2004	16.74	16.89	16.74	16.88	3,120,743	+0.09(+0.55%)
Jun 23, 2004	16.53	16.82	16.48	16.79	2,609,790	+0.25(+1.49%)
Jun 22, 2004	16.49	16.60	16.46	16.54	3,643,206	+0.09(+0.56%)
Jun 21, 2004	16.49	16.59	16.43	16.45	2,183,060	-0.07(-0.43%)
Jun 18, 2004	16.36	16.64	16.36	16.52	2,663,974	+0.06(+0.35%)
Jun 17, 2004	16.41	16.50	16.37	16.47	3,220,126	+0.06(+0.35%)
Jun 16, 2004	16.38	16.47	16.23	16.41	5,165,397	-0.00(-0.01%)
Jun 15, 2004	16.70	16.70	16.38	16.41	7,200,225	-0.14(-0.87%)
Jun 14, 2004	16.67	16.71	16.54	16.55	2,828,208	-0.25(-1.46%)
Jun 10, 2004	16.79	16.87	16.76	16.80	2,756,619	-0.01(-0.03%)
Jun 09, 2004	16.81	16.94	16.76	16.81	5,762,538	+0.04(+0.21%)
Jun 08, 2004	16.74	16.80	16.62	16.77	3,697,390	+0.03(+0.17%)
Jun 07, 2004	16.48	16.85	16.48	16.74	3,858,256	+0.30(+1.85%)
Jun 04, 2004	16.56	16.60	16.43	16.44	3,377,623	-0.09(-0.55%)
Jun 03, 2004	16.55	16.61	16.48	16.53	3,747,362	-0.04(-0.27%)
Jun 02, 2004	16.26	16.65	16.26	16.57	5,058,995	+0.31(+1.92%)
Jun 01, 2004	16.03	16.30	16.01	16.26	4,558,430	+0.25(+1.58%)
May 28, 2004	15.99	16.04	15.95	16.01	3,450,055	+0.01(+0.09%)
May 27, 2004	15.98	16.08	15.86	15.99	6,379,612	+0.02(+0.11%)
May 26, 2004	15.96	16.06	15.93	15.98	5,512,677	-0.07(-0.44%)
May 25, 2004	15.74	16.11	15.70	16.05	7,004,547	+0.30(+1.92%)
May 24, 2004	15.62	15.76	15.62	15.74	5,014,357	+0.20(+1.32%)
May 21, 2004	15.46	15.55	15.43	15.54	3,834,673	+0.15(+0.98%)
May 20, 2004	15.27	15.44	15.22	15.39	4,132,823	+0.13(+0.86%)
May 19, 2004	15.35	15.55	15.23	15.26	3,173,523	+0.03(+0.21%)
May 18, 2004	15.09	15.29	15.09	15.22	2,943,032	+0.11(+0.74%)
May 17, 2004	15.14	15.14	14.90	15.11	2,364,140	-0.14(-0.95%)
May 14, 2004	15.30	15.37	15.00	15.26	3,254,096	+0.22(+1.47%)
May 13, 2004	15.10	15.23	15.02	15.04	3,221,811	-0.21(-1.36%)
May 12, 2004	15.00	15.25	14.80	15.24	4,701,328	+0.22(+1.49%)
May 11, 2004	14.95	15.07	14.87	15.02	5,519,134	+0.09(+0.63%)
May 10, 2004	15.25	15.25	14.81	14.92	4,793,131	-0.39(-2.55%)
May 07, 2004	15.41	15.62	15.21	15.31	6,036,263	-0.18(-1.18%)
May 06, 2004	15.57	15.59	15.38	15.50	2,065,148	-0.11(-0.67%)
May 05, 2004	15.54	15.67	15.46	15.60	2,457,346	+0.01(+0.07%)
May 04, 2004	15.53	15.76	15.45	15.59	2,852,633	+0.00(+0.02%)
May 03, 2004	15.46	15.59	15.39	15.59	3,274,590	+0.23(+1.52%)
Apr 30, 2004	15.37	15.51	15.28	15.35	3,758,311	+0.00(+0.01%)
Apr 29, 2004	15.34	15.50	15.26	15.35	3,122,708	+0.02(+0.10%)
Apr 28, 2004	15.65	15.65	15.26	15.34	2,986,828	-0.36(-2.30%)
Apr 27, 2004	15.64	15.89	15.61	15.70	5,075,279	+0.20(+1.26%)
Apr 26, 2004	15.58	15.80	15.47	15.50	3,787,509	-0.19(-1.20%)
Apr 23, 2004	15.84	15.84	15.46	15.69	4,943,610	-0.23(-1.44%)
Apr 22, 2004	15.24	15.92	15.24	15.92	8,865,314	+0.69(+4.55%)
Apr 21, 2004	14.90	15.24	14.84	15.23	6,943,907	+0.33(+2.22%)
Apr 20, 2004	15.12	15.12	14.89	14.90	5,622,167	+0.08(+0.53%)
Apr 19, 2004	14.79	14.92	14.79	14.82	3,592,953	+0.00(+0.01%)
Apr 16, 2004	14.71	14.84	14.63	14.82	3,760,557	+0.20(+1.34%)
Apr 15, 2004	14.42	14.62	14.42	14.62	4,210,870	+0.26(+1.82%)
Apr 14, 2004	14.24	14.42	14.22	14.36	3,508,730	+0.12(+0.88%)
Apr 13, 2004	14.43	14.43	14.17	14.23	2,442,748	-0.19(-1.31%)
Apr 12, 2004	14.46	14.52	14.40	14.42	1,346,445	+0.06(+0.42%)
Apr 08, 2004	14.35	14.49	14.33	14.36	2,498,616	+0.04(+0.31%)
Apr 07, 2004	14.47	14.48	14.27	14.32	2,277,390	-0.21(-1.46%)
Apr 06, 2004	14.35	14.54	14.35	14.53	2,770,095	+0.06(+0.38%)
Apr 05, 2004	14.22	14.47	14.16	14.47	3,398,398	+0.29(+2.03%)
Apr 02, 2004	14.16	14.21	14.05	14.19	3,032,028	+0.14(+0.99%)

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.