Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.78	17.78	17.56	17.74	49,765	+0.16(+0.90%)
Jun 29, 2004	17.65	17.80	17.58	17.58	160,386	-0.15(-0.85%)
Jun 28, 2004	17.93	17.93	17.66	17.74	8,654	-0.08(-0.46%)
Jun 25, 2004	17.93	17.93	17.65	17.82	93,040	-0.07(-0.41%)
Jun 24, 2004	18.03	18.04	17.80	17.89	90,876	-0.00(-0.02%)
Jun 23, 2004	17.97	17.97	17.73	17.89	283,989	+0.15(+0.85%)
Jun 22, 2004	17.76	17.94	17.74	17.74	18,121	-0.28(-1.58%)
Jun 21, 2004	18.06	18.13	17.83	18.03	37,053	+0.11(+0.60%)
Jun 18, 2004	17.92	18.14	17.92	17.92	11,900	+0.02(+0.12%)
Jun 17, 2004	17.84	18.10	17.75	17.90	97,638	-0.02(-0.10%)
Jun 16, 2004	18.06	18.13	17.92	17.92	163,632	-0.05(-0.29%)
Jun 15, 2004	18.02	18.10	17.84	17.97	32,726	+0.00(+0.02%)
Jun 14, 2004	18.01	18.01	17.75	17.97	36,242	-0.11(-0.63%)
Jun 10, 2004	18.08	18.17	17.95	18.08	24,882	-0.06(-0.33%)
Jun 09, 2004	18.30	18.31	17.96	18.14	29,210	-0.22(-1.19%)
Jun 08, 2004	18.34	18.38	18.17	18.36	38,947	+0.19(+1.06%)
Jun 07, 2004	18.25	18.35	18.11	18.16	39,217	+0.06(+0.33%)
Jun 04, 2004	18.11	18.15	17.93	18.11	28,398	+0.20(+1.12%)
Jun 03, 2004	17.82	18.13	17.82	17.91	52,470	-0.20(-1.10%)
Jun 02, 2004	18.11	18.13	17.85	18.11	34,078	+0.19(+1.07%)
Jun 01, 2004	17.82	18.02	17.76	17.91	16,498	+0.03(+0.19%)
May 28, 2004	18.01	18.03	17.84	17.88	22,448	-0.20(-1.08%)
May 27, 2004	17.93	18.14	17.81	18.08	100,883	+0.44(+2.49%)
May 26, 2004	17.56	17.87	17.56	17.64	42,463	-0.07(-0.42%)
May 25, 2004	17.59	17.82	17.38	17.71	70,321	+0.33(+1.89%)
May 24, 2004	17.47	17.67	17.37	17.38	16,227	-0.26(-1.47%)
May 21, 2004	17.70	17.71	17.52	17.64	36,783	-0.02(-0.10%)
May 20, 2004	17.77	17.77	17.44	17.66	20,825	-0.12(-0.67%)
May 19, 2004	17.89	18.14	17.65	17.78	95,745	-0.06(-0.31%)
May 18, 2004	17.56	17.86	17.56	17.83	17,309	+0.18(+1.03%)
May 17, 2004	17.57	18.02	17.51	17.65	65,723	-0.24(-1.36%)
May 14, 2004	17.82	17.98	17.56	17.89	20,284	+0.15(+0.83%)
May 13, 2004	17.60	17.84	17.58	17.75	45,167	+0.00(+0.00%)
May 12, 2004	17.83	17.85	17.45	17.75	110,079	+0.18(+1.01%)
May 11, 2004	17.80	17.80	17.57	17.57	22,178	-0.13(-0.75%)
May 10, 2004	17.95	17.99	17.56	17.70	123,603	-0.23(-1.28%)
May 07, 2004	18.23	18.23	17.90	17.93	40,569	-0.06(-0.33%)
May 06, 2004	18.26	18.26	17.95	17.99	38,135	-0.35(-1.93%)
May 05, 2004	18.19	18.41	18.03	18.35	65,182	+0.30(+1.66%)
May 04, 2004	18.17	18.19	17.95	18.05	77,353	-0.09(-0.47%)
May 03, 2004	18.02	18.13	17.81	18.13	51,388	+0.15(+0.82%)
Apr 30, 2004	17.81	18.06	17.78	17.98	24,612	+0.07(+0.39%)
Apr 29, 2004	17.94	18.04	17.56	17.91	53,281	+0.16(+0.92%)
Apr 28, 2004	17.98	17.98	17.72	17.75	44,897	-0.41(-2.26%)
Apr 27, 2004	17.94	18.19	17.94	18.16	20,825	+0.04(+0.22%)
Apr 26, 2004	18.19	18.23	17.94	18.12	26,505	-0.04(-0.20%)
Apr 23, 2004	18.11	18.19	17.93	18.16	86,008	-0.02(-0.10%)
Apr 22, 2004	17.77	18.18	17.77	18.18	112,784	+0.20(+1.11%)
Apr 21, 2004	17.92	18.04	17.75	17.98	44,356	+0.09(+0.52%)
Apr 20, 2004	18.10	18.11	17.82	17.88	28,669	-0.30(-1.67%)
Apr 19, 2004	18.21	18.21	18.01	18.19	138,208	+0.07(+0.41%)
Apr 16, 2004	18.02	18.19	17.94	18.11	36,783	+0.24(+1.37%)
Apr 15, 2004	17.59	18.02	17.59	17.87	88,983	+0.28(+1.58%)
Apr 14, 2004	17.54	17.72	17.46	17.59	61,936	+0.03(+0.19%)
Apr 13, 2004	17.80	17.80	17.42	17.56	41,381	-0.25(-1.41%)
Apr 12, 2004	17.73	17.81	17.56	17.81	28,669	+0.12(+0.67%)
Apr 08, 2004	17.89	17.92	17.54	17.69	48,142	-0.12(-0.66%)
Apr 07, 2004	17.82	17.84	17.65	17.81	45,167	-0.01(-0.06%)
Apr 06, 2004	17.81	17.82	17.61	17.82	41,110	-0.01(-0.04%)
Apr 05, 2004	17.67	17.83	17.48	17.83	22,178	+0.20(+1.11%)
Apr 02, 2004	17.67	17.69	17.44	17.63	29,751	+0.11(+0.61%)

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.