Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	19.75	19.95	19.59	19.76	27,362	+0.01(+0.06%)
Jun 29, 2004	19.71	19.76	19.56	19.75	42,591	+0.13(+0.67%)
Jun 28, 2004	19.76	19.85	19.13	19.61	50,852	-0.15(-0.76%)
Jun 25, 2004	20.22	20.34	17.82	19.77	1,243,167	-0.48(-2.35%)
Jun 24, 2004	20.52	20.73	20.12	20.24	57,047	-0.29(-1.42%)
Jun 23, 2004	20.14	20.53	20.14	20.53	52,659	+0.41(+2.02%)
Jun 22, 2004	19.83	20.13	19.81	20.13	33,815	+0.27(+1.37%)
Jun 21, 2004	19.91	19.95	19.58	19.85	22,715	+0.00(+0.00%)
Jun 18, 2004	19.91	19.92	19.85	19.85	26,071	-0.06(-0.29%)
Jun 17, 2004	19.54	19.95	19.54	19.91	19,101	+0.31(+1.58%)
Jun 16, 2004	19.49	19.61	19.42	19.60	92,153	+0.12(+0.60%)
Jun 15, 2004	19.31	19.49	19.31	19.49	86,474	+0.12(+0.60%)
Jun 14, 2004	19.47	19.47	18.98	19.37	24,264	-0.05(-0.28%)
Jun 10, 2004	19.47	19.47	19.42	19.42	26,587	-0.01(-0.06%)
Jun 09, 2004	19.40	19.45	19.35	19.44	39,752	+0.13(+0.68%)
Jun 08, 2004	19.34	19.49	19.30	19.30	43,108	-0.10(-0.54%)
Jun 07, 2004	19.33	19.41	19.33	19.41	32,782	+0.07(+0.34%)
Jun 04, 2004	19.40	19.41	19.32	19.34	22,715	-0.02(-0.12%)
Jun 03, 2004	18.79	19.37	18.79	19.37	21,941	+0.03(+0.18%)
Jun 02, 2004	18.99	19.33	18.98	19.33	9,809	+0.02(+0.10%)
Jun 01, 2004	19.21	19.37	19.21	19.31	27,103	-0.05(-0.26%)
May 28, 2004	19.02	19.39	19.02	19.36	11,357	+0.32(+1.67%)
May 27, 2004	19.00	19.07	18.94	19.04	47,754	+0.16(+0.84%)
May 26, 2004	18.69	18.95	18.60	18.89	32,266	+0.21(+1.12%)
May 25, 2004	18.85	18.85	18.63	18.68	4,904	-0.17(-0.93%)
May 24, 2004	18.73	18.85	18.66	18.85	12,390	+0.09(+0.47%)
May 21, 2004	18.89	18.89	18.76	18.76	6,195	+0.02(+0.08%)
May 20, 2004	18.66	18.75	18.65	18.75	4,646	-0.14(-0.76%)
May 19, 2004	18.70	18.89	18.68	18.89	14,197	+0.17(+0.93%)
May 18, 2004	18.71	18.75	18.71	18.72	1,806	-0.25(-1.33%)
May 17, 2004	18.73	18.97	18.73	18.97	1,032	-0.34(-1.79%)
May 14, 2004	19.18	19.31	18.83	19.31	5,678	+0.23(+1.22%)
May 13, 2004	19.27	19.27	18.98	19.08	5,162	-0.24(-1.24%)
May 12, 2004	19.35	19.35	19.22	19.32	4,388	+0.16(+0.85%)
May 11, 2004	19.39	19.44	18.65	19.16	6,969	-0.41(-2.08%)
May 10, 2004	18.75	19.56	18.65	19.56	22,715	+0.81(+4.32%)
May 07, 2004	18.65	18.75	18.65	18.75	774	-0.22(-1.18%)
May 06, 2004	18.98	18.98	18.97	18.98	1,548	+0.00(+0.02%)
May 05, 2004	18.97	18.97	18.97	18.97	258	+0.01(+0.06%)
May 04, 2004	18.79	18.97	18.79	18.96	1,032	-0.02(-0.10%)
May 03, 2004	18.98	18.98	18.66	18.98	6,453	-0.08(-0.41%)
Apr 30, 2004	19.10	19.10	18.64	19.06	7,227	-0.11(-0.59%)
Apr 29, 2004	19.17	19.17	19.17	19.17	258	+0.15(+0.81%)
Apr 28, 2004	18.80	19.05	18.80	19.02	6,711	+0.17(+0.93%)
Apr 27, 2004	19.20	19.20	18.84	18.84	2,581	-0.07(-0.39%)
Apr 26, 2004	18.87	18.98	18.87	18.92	4,130	-0.19(-0.97%)
Apr 23, 2004	19.32	19.33	18.79	19.10	12,648	-0.22(-1.16%)
Apr 22, 2004	19.31	19.33	19.22	19.33	4,130	+0.17(+0.89%)
Apr 21, 2004	18.96	19.16	18.62	19.16	1,548	+0.53(+2.87%)
Apr 20, 2004	18.78	18.85	18.61	18.62	5,420	+0.01(+0.06%)
Apr 19, 2004	18.98	18.98	18.61	18.61	3,871	-0.25(-1.33%)
Apr 16, 2004	18.82	18.98	18.79	18.86	3,871	+0.04(+0.21%)
Apr 15, 2004	18.71	18.93	18.60	18.82	13,164	-0.16(-0.84%)
Apr 14, 2004	18.67	19.25	18.66	18.98	7,227	-0.14(-0.75%)
Apr 13, 2004	18.81	19.28	18.81	19.13	5,678	-0.13(-0.66%)
Apr 12, 2004	18.79	19.28	18.79	19.25	10,325	+0.26(+1.39%)
Apr 08, 2004	19.06	19.06	18.85	18.99	4,646	-0.09(-0.45%)
Apr 07, 2004	18.98	19.14	18.86	19.08	11,357	-0.10(-0.50%)
Apr 06, 2004	18.94	19.17	18.69	19.17	10,841	+0.19(+0.98%)
Apr 05, 2004	18.79	19.35	18.79	18.99	8,002	-0.33(-1.72%)
Apr 02, 2004	19.20	19.33	19.11	19.32	7,227	+0.30(+1.57%)

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.