World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.49	26.49	25.87	26.05	95,484	-0.19(-0.72%)
May 27, 2005	26.25	26.32	25.90	26.24	57,395	-0.23(-0.87%)
May 26, 2005	25.91	26.59	25.91	26.47	115,583	+0.47(+1.81%)
May 25, 2005	26.43	26.53	25.87	26.00	107,197	-0.36(-1.37%)
May 24, 2005	26.41	26.59	25.92	26.36	83,300	-0.04(-0.15%)
May 23, 2005	26.06	26.45	25.63	26.40	116,922	+0.33(+1.27%)
May 20, 2005	26.76	26.76	25.65	26.07	127,448	-0.68(-2.54%)
May 19, 2005	26.93	27.12	26.41	26.75	88,191	-0.17(-0.63%)
May 18, 2005	25.99	26.92	25.99	26.92	106,800	+0.95(+3.66%)
May 17, 2005	25.65	26.09	24.44	25.97	146,322	+0.02(+0.08%)
May 16, 2005	25.29	25.97	24.60	25.95	102,698	+0.94(+3.76%)
May 13, 2005	25.45	25.53	24.49	25.01	111,305	-0.44(-1.73%)
May 12, 2005	26.79	26.82	25.26	25.45	107,696	-1.27(-4.75%)
May 11, 2005	26.17	26.80	25.98	26.72	131,321	+0.53(+2.02%)
May 10, 2005	26.57	26.83	25.98	26.19	150,679	-0.71(-2.64%)
May 09, 2005	25.84	26.92	25.84	26.90	256,694	+0.79(+3.03%)
May 06, 2005	26.14	26.29	25.84	26.11	141,034	+0.17(+0.66%)
May 05, 2005	25.73	26.09	25.65	25.94	152,914	+0.34(+1.33%)
May 04, 2005	25.15	25.62	24.71	25.60	141,653	+0.67(+2.69%)
May 03, 2005	24.89	25.36	24.44	24.93	137,141	-0.27(-1.07%)
May 02, 2005	25.35	25.88	25.16	25.20	130,267	-0.25(-0.98%)
Apr 29, 2005	25.06	25.71	24.70	25.45	116,223	+0.25(+0.99%)
Apr 28, 2005	25.32	25.94	25.05	25.20	134,119	+0.01(+0.04%)
Apr 27, 2005	24.68	26.20	24.61	25.19	116,882	+1.07(+4.44%)
Apr 26, 2005	23.28	24.20	23.16	24.12	93,546	+0.52(+2.20%)
Apr 25, 2005	23.20	23.82	23.03	23.60	52,864	+0.22(+0.94%)
Apr 22, 2005	24.68	24.68	23.21	23.38	97,231	-1.20(-4.88%)
Apr 21, 2005	23.94	24.59	23.69	24.58	68,707	+0.82(+3.45%)
Apr 20, 2005	24.37	24.68	23.70	23.76	50,373	-0.89(-3.61%)
Apr 19, 2005	24.00	24.66	24.00	24.65	118,396	+0.47(+1.94%)
Apr 18, 2005	23.40	24.20	22.85	24.18	83,035	+0.90(+3.87%)
Apr 15, 2005	23.27	23.64	23.06	23.28	80,014	+0.01(+0.04%)
Apr 14, 2005	24.44	24.65	23.27	23.27	61,744	-1.08(-4.44%)
Apr 13, 2005	24.00	24.49	23.84	24.35	67,551	+0.35(+1.46%)
Apr 12, 2005	24.22	24.44	23.91	24.00	155,681	-0.37(-1.52%)
Apr 11, 2005	24.00	24.74	24.00	24.37	109,521	+0.30(+1.23%)
Apr 08, 2005	24.98	25.04	24.03	24.07	147,108	-0.93(-3.70%)
Apr 07, 2005	25.27	25.29	24.88	25.00	38,455	-0.33(-1.30%)
Apr 06, 2005	25.57	26.30	25.16	25.33	76,686	-0.37(-1.44%)
Apr 05, 2005	25.75	25.96	25.61	25.70	59,310	+0.14(+0.55%)
Apr 04, 2005	24.13	25.74	24.13	25.56	94,686	+1.12(+4.58%)
Apr 01, 2005	25.71	25.72	24.08	24.44	122,865	-1.08(-4.23%)
Mar 31, 2005	26.16	26.16	25.16	25.52	88,739	-0.47(-1.81%)
Mar 30, 2005	26.63	26.63	25.81	25.99	140,040	-0.32(-1.22%)
Mar 29, 2005	25.72	26.63	25.72	26.31	85,878	+0.41(+1.58%)
Mar 28, 2005	25.92	26.30	25.76	25.90	136,261	-0.13(-0.50%)
Mar 24, 2005	26.25	26.72	26.03	26.03	28,096	-0.10(-0.38%)
Mar 23, 2005	26.87	27.33	26.08	26.13	60,071	-0.76(-2.83%)
Mar 22, 2005	27.03	27.72	26.89	26.89	63,170	-0.41(-1.50%)
Mar 21, 2005	27.69	27.69	26.93	27.30	36,875	-0.30(-1.09%)
Mar 18, 2005	27.11	27.71	26.85	27.60	144,457	+0.65(+2.41%)
Mar 17, 2005	27.30	27.30	26.90	26.95	61,868	-0.32(-1.17%)
Mar 16, 2005	27.30	27.94	27.10	27.27	83,905	-0.13(-0.47%)
Mar 15, 2005	27.33	27.74	27.33	27.40	61,506	-0.18(-0.65%)
Mar 14, 2005	27.29	27.60	27.29	27.58	61,318	+0.32(+1.17%)
Mar 11, 2005	27.03	27.42	26.81	27.26	72,591	+0.06(+0.22%)
Mar 10, 2005	27.50	27.70	27.05	27.20	125,666	-0.16(-0.60%)
Mar 09, 2005	27.69	27.69	26.94	27.36	67,956	-0.60(-2.13%)
Mar 08, 2005	28.81	28.82	27.61	27.96	84,799	-0.58(-2.03%)
Mar 07, 2005	28.67	28.93	28.27	28.54	108,501	+0.07(+0.25%)
Mar 04, 2005	28.56	28.88	28.07	28.47	161,262	+0.18(+0.64%)
Mar 03, 2005	28.26	28.50	27.60	28.29	82,131	+0.10(+0.35%)
Mar 02, 2005	27.93	28.93	27.74	28.19	109,012	+0.07(+0.25%)
Mar 01, 2005	27.37	28.36	27.14	28.12	87,516	+0.82(+3.00%)
Feb 28, 2005	27.13	27.30	26.76	27.30	109,307	+0.17(+0.63%)
Feb 25, 2005	27.90	27.90	26.74	27.13	64,874	-0.88(-3.14%)
Feb 24, 2005	27.27	28.26	27.27	28.01	58,821	+0.65(+2.38%)
Feb 23, 2005	26.37	27.89	26.37	27.36	135,375	+0.82(+3.09%)
Feb 22, 2005	28.05	28.19	26.54	26.54	138,762	-1.77(-6.25%)
Feb 18, 2005	28.29	28.57	27.87	28.31	78,295	-0.20(-0.70%)
Feb 17, 2005	29.42	29.45	28.45	28.51	80,263	-0.78(-2.66%)
Feb 16, 2005	29.53	29.55	29.21	29.29	157,910	+0.17(+0.58%)
Feb 15, 2005	29.33	30.02	28.82	29.12	93,377	-0.64(-2.15%)
Feb 14, 2005	30.35	30.35	29.37	29.76	183,211	-0.37(-1.23%)
Feb 11, 2005	29.60	30.43	28.95	30.13	76,476	+0.66(+2.24%)
Feb 10, 2005	28.69	29.80	28.57	29.47	104,468	+1.47(+5.25%)
Feb 09, 2005	28.55	29.12	27.88	28.00	80,875	-0.87(-3.01%)
Feb 08, 2005	28.26	29.27	28.26	28.87	123,978	+0.30(+1.05%)
Feb 07, 2005	30.40	30.43	28.28	28.57	281,462	-1.58(-5.24%)
Feb 04, 2005	30.32	30.65	30.06	30.15	182,382	-0.54(-1.76%)
Feb 03, 2005	30.27	30.80	30.21	30.69	98,740	+0.06(+0.20%)
Feb 02, 2005	30.14	30.63	29.75	30.63	122,689	+0.64(+2.13%)
Feb 01, 2005	29.98	30.06	29.72	29.99	114,467	+0.16(+0.54%)
Jan 31, 2005	28.69	30.15	28.39	29.83	197,795	+1.09(+3.79%)
Jan 28, 2005	28.89	28.92	28.43	28.74	115,251	-0.10(-0.35%)
Jan 27, 2005	28.72	28.90	28.53	28.84	179,124	+0.19(+0.66%)
Jan 26, 2005	27.38	28.68	27.35	28.65	271,628	+1.47(+5.41%)
Jan 25, 2005	25.73	27.29	25.50	27.18	224,597	+1.98(+7.86%)
Jan 24, 2005	25.36	26.00	25.14	25.20	115,524	-0.63(-2.44%)
Jan 21, 2005	25.32	26.18	25.03	25.83	106,954	+0.72(+2.87%)
Jan 20, 2005	25.84	26.25	25.06	25.11	53,060	-1.12(-4.27%)
Jan 19, 2005	26.51	26.51	25.86	26.23	64,843	+0.12(+0.46%)
Jan 18, 2005	26.14	26.53	25.93	26.11	55,670	-0.14(-0.53%)
Jan 14, 2005	26.09	26.34	25.94	26.25	30,961	+0.34(+1.31%)
Jan 13, 2005	25.79	26.80	25.48	25.91	60,335	+0.03(+0.12%)
Jan 12, 2005	25.98	26.01	24.96	25.88	72,864	-0.30(-1.15%)
Jan 11, 2005	26.19	26.27	25.77	26.18	39,111	+0.18(+0.69%)
Jan 10, 2005	25.59	26.33	25.54	26.00	67,528	+0.23(+0.89%)
Jan 07, 2005	26.86	27.04	25.69	25.77	90,848	-0.59(-2.24%)
Jan 06, 2005	25.66	27.18	25.55	26.36	83,434	+0.54(+2.09%)
Jan 05, 2005	26.03	26.51	25.71	25.82	64,724	-0.52(-1.97%)
Jan 04, 2005	26.62	27.30	26.10	26.34	59,154	-0.20(-0.75%)
Jan 03, 2005	27.75	27.75	26.35	26.54	96,485	-0.97(-3.53%)
Dec 31, 2004	28.33	28.33	27.39	27.51	45,700	-0.28(-1.01%)
Dec 30, 2004	27.56	28.31	27.56	27.79	59,600	+0.21(+0.76%)
Dec 29, 2004	27.60	27.75	27.40	27.58	46,500	+0.10(+0.36%)
Dec 28, 2004	26.84	27.56	26.43	27.48	86,600	+0.92(+3.46%)
Dec 27, 2004	26.89	27.19	26.55	26.56	41,700	-0.46(-1.70%)
Dec 23, 2004	27.47	27.47	26.99	27.02	35,700	-0.25(-0.92%)
Dec 22, 2004	26.83	27.37	26.50	27.27	48,700	+0.54(+2.02%)
Dec 21, 2004	26.20	26.85	26.20	26.73	39,800	+0.41(+1.56%)
Dec 20, 2004	26.71	27.11	26.32	26.32	54,500	-0.58(-2.16%)
Dec 17, 2004	27.12	27.13	26.58	26.90	354,500	+0.06(+0.22%)
Dec 16, 2004	27.08	27.35	26.74	26.84	70,500	-0.56(-2.04%)
Dec 15, 2004	26.99	27.40	26.65	27.40	120,100	+0.38(+1.41%)
Dec 14, 2004	26.47	27.05	26.27	27.02	62,100	+0.66(+2.50%)
Dec 13, 2004	26.17	26.40	25.99	26.36	71,300	+0.35(+1.35%)
Dec 10, 2004	25.85	26.04	25.49	26.01	61,200	+0.23(+0.89%)
Dec 09, 2004	25.73	25.99	25.28	25.78	31,200	-0.05(-0.19%)
Dec 08, 2004	25.78	25.94	24.82	25.83	68,900	+0.44(+1.73%)
Dec 07, 2004	26.70	26.70	25.39	25.39	40,200	-1.16(-4.37%)
Dec 06, 2004	26.93	26.93	26.28	26.55	77,600	-0.27(-1.01%)
Dec 03, 2004	26.90	27.19	26.48	26.82	59,300	+0.04(+0.15%)
Dec 02, 2004	26.41	27.05	26.18	26.78	76,100	+0.26(+0.98%)
Dec 01, 2004	25.99	26.52	25.62	26.52	143,200	+0.73(+2.83%)
Nov 30, 2004	26.45	26.59	25.61	25.79	89,600	-0.59(-2.24%)
Nov 29, 2004	26.15	26.60	25.81	26.38	78,200	+0.46(+1.77%)
Nov 26, 2004	25.51	26.25	25.51	25.92	46,100	+0.34(+1.33%)
Nov 24, 2004	25.58	25.67	25.33	25.58	52,600	+0.25(+0.99%)
Nov 23, 2004	25.17	25.55	24.91	25.33	102,400	+0.16(+0.64%)
Nov 22, 2004	25.15	25.22	24.22	25.17	70,300	+0.25(+1.00%)
Nov 19, 2004	24.60	25.27	24.53	24.92	62,700	+0.02(+0.08%)
Nov 18, 2004	24.97	25.40	24.31	24.90	62,300	-0.44(-1.74%)
Nov 17, 2004	25.51	25.62	25.05	25.34	64,600	+0.04(+0.16%)
Nov 16, 2004	25.57	25.57	24.92	25.30	69,700	-0.18(-0.71%)
Nov 15, 2004	25.22	25.50	24.54	25.48	62,700	-0.02(-0.08%)
Nov 12, 2004	25.03	25.51	24.64	25.50	77,400	+0.06(+0.24%)
Nov 11, 2004	25.02	25.52	25.01	25.44	60,100	+0.22(+0.87%)
Nov 10, 2004	24.69	25.30	24.41	25.22	99,700	+0.71(+2.90%)
Nov 09, 2004	23.86	24.90	23.86	24.51	102,900	+0.61(+2.55%)
Nov 08, 2004	23.78	24.12	23.49	23.90	78,400	+0.05(+0.21%)
Nov 05, 2004	24.38	24.59	23.71	23.85	55,700	-0.24(-1.00%)
Nov 04, 2004	24.57	24.57	23.76	24.09	187,400	-0.46(-1.87%)
Nov 03, 2004	23.16	24.55	22.92	24.55	111,600	+1.69(+7.39%)
Nov 02, 2004	22.88	23.20	22.72	22.86	61,800	-0.22(-0.95%)
Nov 01, 2004	23.20	23.40	22.66	23.08	113,800	-0.32(-1.37%)
Oct 29, 2004	23.39	23.59	23.31	23.40	37,500	-0.13(-0.55%)
Oct 28, 2004	23.38	23.63	22.95	23.53	37,500	-0.11(-0.47%)
Oct 27, 2004	23.44	23.64	23.08	23.64	55,300	+0.30(+1.29%)
Oct 26, 2004	22.83	23.42	22.21	23.34	75,100	+0.69(+3.05%)
Oct 25, 2004	22.26	22.99	21.80	22.65	127,100	+0.61(+2.77%)
Oct 22, 2004	22.30	22.30	21.73	22.04	100,200	-0.32(-1.43%)
Oct 21, 2004	21.74	22.46	21.60	22.36	73,500	+0.66(+3.04%)
Oct 20, 2004	21.75	21.95	21.31	21.70	119,600	+0.08(+0.37%)
Oct 19, 2004	22.00	22.00	21.08	21.62	209,700	-0.24(-1.10%)
Oct 18, 2004	23.26	23.96	21.01	21.86	322,600	-1.75(-7.41%)
Oct 15, 2004	23.54	23.99	23.14	23.61	64,200	+0.44(+1.90%)
Oct 14, 2004	23.03	23.50	23.00	23.17	71,900	-0.14(-0.60%)
Oct 13, 2004	23.34	23.71	23.25	23.31	155,300	+0.01(+0.04%)
Oct 12, 2004	23.41	23.41	22.74	23.30	38,300	-0.07(-0.30%)
Oct 11, 2004	23.19	23.50	22.77	23.37	43,000	-0.11(-0.47%)
Oct 08, 2004	23.50	23.86	23.14	23.48	65,400	-0.07(-0.30%)
Oct 07, 2004	24.25	24.25	23.55	23.55	51,100	-0.31(-1.30%)
Oct 06, 2004	24.13	24.21	23.52	23.86	64,900	+0.16(+0.68%)
Oct 05, 2004	24.12	24.42	23.56	23.70	61,500	-0.15(-0.63%)
Oct 04, 2004	24.20	24.44	23.72	23.85	88,400	-0.08(-0.33%)
Oct 01, 2004	23.68	24.02	23.64	23.93	71,700	+0.68(+2.92%)
Sep 30, 2004	22.95	23.42	22.90	23.25	63,900	-0.01(-0.04%)
Sep 29, 2004	22.91	23.31	22.60	23.26	89,800	+0.28(+1.22%)
Sep 28, 2004	23.18	23.33	22.49	22.98	85,400	-0.38(-1.63%)
Sep 27, 2004	23.62	23.62	22.69	23.36	131,700	-0.08(-0.34%)
Sep 24, 2004	22.78	23.55	22.78	23.44	139,100	+0.29(+1.25%)
Sep 23, 2004	23.70	23.92	21.30	23.15	961,900	-0.96(-3.98%)
Sep 22, 2004	24.59	24.59	23.75	24.11	138,300	-0.28(-1.15%)
Sep 21, 2004	25.40	25.40	24.33	24.39	210,700	-0.76(-3.02%)
Sep 20, 2004	25.49	25.75	25.03	25.15	218,600	+0.01(+0.04%)
Sep 17, 2004	24.80	25.59	24.49	25.14	532,700	+0.83(+3.41%)
Sep 16, 2004	23.31	24.80	23.31	24.31	719,700	+1.31(+5.70%)
Sep 15, 2004	23.20	23.24	22.80	23.00	48,700	-0.10(-0.43%)
Sep 14, 2004	23.55	23.55	22.88	23.10	65,100	-0.45(-1.91%)
Sep 13, 2004	23.30	23.55	23.07	23.55	45,400	+0.36(+1.55%)
Sep 10, 2004	22.54	23.29	22.37	23.19	58,100	+0.52(+2.29%)
Sep 09, 2004	21.87	22.98	21.87	22.67	51,600	+0.54(+2.44%)
Sep 08, 2004	23.09	23.50	21.88	22.13	224,300	-1.12(-4.82%)
Sep 07, 2004	22.53	23.32	22.25	23.25	99,966	+0.83(+3.70%)
Sep 03, 2004	22.87	22.87	21.73	22.42	90,700	-0.39(-1.71%)
Sep 02, 2004	22.50	22.83	22.10	22.81	50,100	+0.33(+1.47%)
Sep 01, 2004	21.86	22.97	21.86	22.48	103,400	+0.15(+0.67%)
Aug 31, 2004	22.95	22.95	21.86	22.33	113,000	-0.40(-1.76%)
Aug 30, 2004	23.32	23.32	22.57	22.73	71,700	-0.51(-2.19%)
Aug 27, 2004	22.76	23.25	22.57	23.24	73,100	+0.77(+3.43%)
Aug 26, 2004	22.35	22.59	22.25	22.47	90,100	+0.17(+0.76%)
Aug 25, 2004	22.35	22.60	22.00	22.30	78,700	-0.32(-1.41%)
Aug 24, 2004	23.15	23.15	22.25	22.62	117,200	-0.47(-2.04%)
Aug 23, 2004	23.59	23.59	22.81	23.09	185,800	+0.19(+0.83%)
Aug 20, 2004	21.59	23.00	21.49	22.90	220,000	+1.46(+6.81%)
Aug 19, 2004	21.70	21.95	21.44	21.44	47,300	-0.27(-1.24%)
Aug 18, 2004	20.86	21.86	20.86	21.71	82,537	+0.78(+3.73%)
Aug 17, 2004	21.21	21.62	20.78	20.93	45,800	-0.17(-0.81%)
Aug 16, 2004	20.97	21.20	20.80	21.10	57,200	+0.22(+1.05%)
Aug 13, 2004	20.37	20.90	20.37	20.88	27,600	+0.39(+1.90%)
Aug 12, 2004	20.78	21.06	20.42	20.49	30,700	-0.58(-2.75%)
Aug 11, 2004	20.62	21.09	20.25	21.07	63,100	+0.24(+1.15%)
Aug 10, 2004	20.79	20.90	20.53	20.83	91,800	+0.22(+1.07%)
Aug 09, 2004	20.66	20.95	20.18	20.61	150,000	+0.23(+1.13%)
Aug 06, 2004	21.09	21.09	20.35	20.38	103,500	-0.56(-2.67%)
Aug 05, 2004	20.87	21.25	20.86	20.94	146,600	-0.27(-1.27%)
Aug 04, 2004	20.85	21.35	20.79	21.21	259,200	+0.14(+0.66%)
Aug 03, 2004	21.01	21.32	20.93	21.07	151,800	-0.05(-0.24%)
Aug 02, 2004	21.38	21.54	21.10	21.12	157,300	-0.27(-1.26%)
Jul 30, 2004	21.44	21.75	21.39	21.39	299,500	-0.37(-1.70%)
Jul 29, 2004	20.75	21.98	20.64	21.76	281,700	+1.16(+5.63%)
Jul 28, 2004	20.22	20.75	20.15	20.60	87,800	+0.20(+0.98%)
Jul 27, 2004	20.26	20.46	19.92	20.40	69,700	-0.03(-0.15%)
Jul 26, 2004	20.17	20.61	20.00	20.43	51,600	+0.03(+0.15%)
Jul 23, 2004	20.35	20.88	20.10	20.40	100,400	+0.30(+1.49%)
Jul 22, 2004	19.60	20.48	19.59	20.10	144,600	+0.18(+0.90%)
Jul 21, 2004	18.91	20.15	18.91	19.92	184,000	+0.65(+3.37%)
Jul 20, 2004	18.68	19.28	18.32	19.27	101,300	+0.76(+4.11%)
Jul 19, 2004	18.02	18.64	18.02	18.51	62,600	+0.39(+2.15%)
Jul 16, 2004	18.62	18.75	18.09	18.12	128,400	-0.44(-2.37%)
Jul 15, 2004	18.47	18.62	18.35	18.56	127,600	+0.09(+0.49%)
Jul 14, 2004	18.20	18.59	18.01	18.47	130,200	+0.30(+1.65%)
Jul 13, 2004	17.71	18.17	17.71	18.17	88,400	+0.41(+2.31%)
Jul 12, 2004	17.28	17.85	17.28	17.76	70,900	+0.37(+2.13%)
Jul 09, 2004	17.33	17.60	17.02	17.39	38,700	+0.13(+0.75%)
Jul 08, 2004	17.20	17.57	17.12	17.26	123,300	+0.06(+0.35%)
Jul 07, 2004	17.60	17.70	17.12	17.20	119,500	-0.44(-2.49%)
Jul 06, 2004	17.81	17.98	17.60	17.64	144,300	-0.34(-1.89%)
Jul 02, 2004	17.89	18.06	17.82	17.98	45,400	-0.19(-1.05%)
Jul 01, 2004	18.24	18.38	18.16	18.17	163,900	-0.16(-0.87%)
Jun 30, 2004	17.87	18.45	17.87	18.33	116,800	+0.25(+1.38%)
Jun 29, 2004	17.77	18.36	17.63	18.08	139,100	+0.11(+0.61%)
Jun 28, 2004	18.55	18.57	17.85	17.97	121,700	-0.84(-4.47%)
Jun 25, 2004	18.31	18.82	17.85	18.81	316,200	+0.96(+5.38%)
Jun 24, 2004	17.55	18.11	17.54	17.85	138,000	+0.06(+0.34%)
Jun 23, 2004	17.62	17.86	17.62	17.79	112,600	-0.06(-0.34%)
Jun 22, 2004	17.60	17.88	17.60	17.85	124,000	+0.08(+0.45%)
Jun 21, 2004	17.50	17.84	17.50	17.77	65,400	+0.08(+0.45%)
Jun 18, 2004	17.50	17.75	17.50	17.69	175,800	-0.25(-1.39%)
Jun 17, 2004	17.99	18.00	17.55	17.94	79,900	+0.04(+0.22%)
Jun 16, 2004	18.01	18.02	17.82	17.90	49,500	+0.19(+1.07%)
Jun 15, 2004	17.65	17.82	17.40	17.71	103,600	+0.21(+1.20%)
Jun 14, 2004	17.95	17.95	17.50	17.50	174,700	-0.41(-2.29%)
Jun 10, 2004	17.81	17.92	17.79	17.91	51,400	+0.06(+0.34%)
Jun 09, 2004	18.16	18.19	17.80	17.85	85,500	-0.55(-2.99%)
Jun 08, 2004	18.21	18.62	18.17	18.40	36,600	-0.14(-0.76%)
Jun 07, 2004	18.28	18.61	18.28	18.54	92,700	+0.29(+1.59%)
Jun 04, 2004	17.95	18.28	17.90	18.25	106,500	+0.35(+1.96%)
Jun 03, 2004	18.00	18.04	17.80	17.90	137,600	-0.27(-1.49%)
Jun 02, 2004	18.25	18.35	17.94	18.17	76,700	-0.06(-0.33%)

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.