Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.29	20.59	20.26	20.48	197,158	+0.19(+0.96%)
Jun 29, 2004	20.14	20.30	20.14	20.29	193,827	+0.10(+0.48%)
Jun 28, 2004	20.12	20.30	20.12	20.19	127,572	+0.07(+0.36%)
Jun 25, 2004	20.33	20.38	20.09	20.12	112,150	-0.21(-1.04%)
Jun 24, 2004	20.00	20.38	20.00	20.33	231,580	+0.37(+1.87%)
Jun 23, 2004	20.26	20.26	19.81	19.95	297,341	-0.31(-1.52%)
Jun 22, 2004	20.30	20.33	20.22	20.26	147,560	-0.06(-0.32%)
Jun 21, 2004	20.33	20.38	20.26	20.33	167,794	+0.06(+0.28%)
Jun 18, 2004	20.17	20.27	20.16	20.27	141,391	+0.03(+0.16%)
Jun 17, 2004	20.04	20.27	20.03	20.24	150,891	+0.12(+0.60%)
Jun 16, 2004	20.39	20.39	20.06	20.12	138,430	-0.12(-0.60%)
Jun 15, 2004	20.18	20.31	20.12	20.24	123,871	+0.01(+0.04%)
Jun 14, 2004	20.43	20.43	20.23	20.23	207,645	-0.19(-0.95%)
Jun 10, 2004	20.36	20.45	20.21	20.43	223,067	+0.02(+0.08%)
Jun 09, 2004	20.29	20.43	20.23	20.41	221,710	+0.06(+0.28%)
Jun 08, 2004	20.47	20.47	20.22	20.35	97,962	-0.09(-0.44%)
Jun 07, 2004	20.22	20.44	20.21	20.44	113,014	+0.24(+1.20%)
Jun 04, 2004	20.30	20.33	20.06	20.20	116,592	-0.15(-0.72%)
Jun 03, 2004	20.04	20.34	19.93	20.34	535,214	+0.31(+1.54%)
Jun 02, 2004	20.13	20.13	19.72	20.04	307,458	-0.04(-0.20%)
Jun 01, 2004	20.01	20.15	19.91	20.08	275,626	+0.07(+0.36%)
May 28, 2004	19.86	20.17	19.78	20.00	242,438	+0.19(+0.94%)
May 27, 2004	19.57	19.84	19.49	19.82	225,658	+0.28(+1.45%)
May 26, 2004	19.14	19.53	19.14	19.53	179,021	+0.27(+1.39%)
May 25, 2004	19.16	19.27	19.01	19.27	265,633	+0.22(+1.15%)
May 24, 2004	19.06	19.17	19.01	19.05	210,483	-0.02(-0.08%)
May 21, 2004	19.05	19.17	19.01	19.06	144,229	+0.01(+0.04%)
May 20, 2004	19.09	19.23	19.05	19.06	248,483	-0.07(-0.38%)
May 19, 2004	19.08	19.25	19.06	19.13	135,222	+0.04(+0.21%)
May 18, 2004	19.13	19.26	19.05	19.09	281,178	+0.00(+0.00%)
May 17, 2004	19.05	19.13	18.66	19.09	385,803	+0.04(+0.21%)
May 14, 2004	18.71	19.12	18.71	19.05	331,763	+0.34(+1.82%)
May 13, 2004	18.64	18.76	18.51	18.71	259,340	+0.01(+0.04%)
May 12, 2004	18.57	18.71	18.33	18.70	541,136	+0.14(+0.74%)
May 11, 2004	18.65	18.73	18.53	18.56	460,817	-0.05(-0.26%)
May 10, 2004	18.88	18.89	18.51	18.61	428,492	-0.41(-2.13%)
May 07, 2004	19.03	19.13	18.97	19.01	363,842	-0.04(-0.21%)
May 06, 2004	19.17	19.17	18.85	19.06	362,361	-0.11(-0.59%)
May 05, 2004	19.37	19.37	18.99	19.17	285,126	-0.06(-0.30%)
May 04, 2004	18.93	19.31	18.89	19.23	231,210	+0.11(+0.55%)
May 03, 2004	19.08	19.27	18.89	19.12	318,809	+0.19(+1.03%)
Apr 30, 2004	19.05	19.05	18.58	18.93	279,944	-0.01(-0.04%)
Apr 29, 2004	19.28	19.28	18.77	18.93	526,454	-0.36(-1.85%)
Apr 28, 2004	19.45	19.45	19.15	19.29	768,028	-0.20(-1.04%)
Apr 27, 2004	18.64	19.84	18.64	19.49	2,783,410	-1.52(-7.21%)
Apr 26, 2004	20.80	21.01	20.80	21.01	588,883	+0.13(+0.62%)
Apr 23, 2004	20.59	20.95	20.59	20.88	237,132	+0.21(+1.02%)
Apr 22, 2004	20.45	20.73	20.30	20.67	200,242	+0.25(+1.23%)
Apr 21, 2004	20.21	20.44	20.19	20.42	251,444	+0.19(+0.92%)
Apr 20, 2004	20.19	20.34	20.19	20.23	224,054	-0.02(-0.12%)
Apr 19, 2004	20.24	20.27	20.14	20.25	138,430	+0.02(+0.08%)
Apr 16, 2004	20.34	20.34	20.14	20.24	172,605	-0.05(-0.24%)
Apr 15, 2004	19.97	20.30	19.95	20.29	259,834	+0.32(+1.58%)
Apr 14, 2004	20.19	20.24	19.74	19.97	348,173	-0.24(-1.16%)
Apr 13, 2004	20.43	20.43	20.20	20.21	223,807	-0.23(-1.11%)
Apr 12, 2004	20.62	20.62	20.41	20.43	133,741	-0.04(-0.20%)
Apr 08, 2004	20.51	20.65	20.42	20.47	138,800	-0.02(-0.12%)
Apr 07, 2004	20.63	20.64	20.29	20.50	209,989	-0.10(-0.47%)
Apr 06, 2004	20.30	20.73	20.30	20.60	127,202	+0.22(+1.07%)
Apr 05, 2004	20.63	20.66	20.32	20.38	268,964	-0.33(-1.60%)
Apr 02, 2004	21.00	21.02	20.68	20.71	180,872	-0.35(-1.66%)

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.