Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Jun 29, 2004	17.13	17.26	17.06	17.09	11,556	-0.17(-0.96%)
Jun 28, 2004	17.37	17.43	17.26	17.26	4,173	-0.34(-1.93%)
Jun 25, 2004	17.60	17.69	17.49	17.60	17,655	-0.14(-0.81%)
Jun 24, 2004	17.60	17.74	17.60	17.74	3,210	+0.14(+0.80%)
Jun 23, 2004	18.33	18.35	17.29	17.60	21,507	-0.65(-3.57%)
Jun 22, 2004	18.16	18.25	18.16	18.25	1,284	+0.18(+1.02%)
Jun 21, 2004	17.83	18.07	17.83	18.07	1,926	+0.16(+0.87%)
Jun 18, 2004	17.91	17.91	17.91	17.91	1,926	+0.00(+0.00%)
Jun 17, 2004	17.91	18.07	17.91	17.91	1,926	+0.08(+0.44%)
Jun 16, 2004	17.82	17.83	17.73	17.83	1,284	-0.03(-0.17%)
Jun 15, 2004	17.77	17.87	17.77	17.87	642	+0.17(+0.97%)
Jun 14, 2004	17.85	17.85	17.60	17.69	7,062	-0.06(-0.35%)
Jun 10, 2004	18.22	18.22	17.76	17.76	8,025	-0.47(-2.60%)
Jun 09, 2004	18.23	18.23	18.23	18.23	321	+0.01(+0.03%)
Jun 08, 2004	18.49	18.49	18.22	18.22	9,951	-0.19(-1.02%)
Jun 07, 2004	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Jun 04, 2004	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Jun 03, 2004	18.47	18.47	18.41	18.41	963	-0.12(-0.67%)
Jun 02, 2004	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Jun 01, 2004	18.32	18.54	18.27	18.54	4,815	+0.16(+0.85%)
May 28, 2004	18.25	18.38	18.25	18.38	2,889	+0.05(+0.25%)
May 27, 2004	18.60	18.60	18.33	18.33	3,531	-0.19(-1.01%)
May 26, 2004	18.38	18.52	18.38	18.52	2,247	+0.08(+0.42%)
May 25, 2004	18.30	18.44	18.21	18.44	3,852	+0.25(+1.37%)
May 24, 2004	18.30	18.30	18.13	18.19	3,210	-0.19(-1.02%)
May 21, 2004	18.38	18.46	18.22	18.38	6,099	+0.00(+0.00%)
May 20, 2004	18.38	18.38	18.38	18.38	642	-0.03(-0.17%)
May 19, 2004	18.30	18.41	18.30	18.41	2,247	+0.19(+1.03%)
May 18, 2004	18.01	18.25	17.88	18.22	5,457	+0.28(+1.56%)
May 17, 2004	17.94	17.94	17.94	17.94	321	+0.03(+0.17%)
May 14, 2004	17.91	17.91	17.91	17.91	321	+0.00(+0.00%)
May 13, 2004	17.91	17.91	17.91	17.91	321	+0.08(+0.44%)
May 12, 2004	17.83	17.83	17.83	17.83	0	+0.00(+0.00%)
May 11, 2004	17.68	17.83	17.68	17.83	2,247	+0.08(+0.44%)
May 10, 2004	17.97	18.04	17.76	17.76	2,889	-0.16(-0.87%)
May 07, 2004	18.01	18.01	17.85	17.91	5,457	-0.09(-0.52%)
May 06, 2004	18.00	18.01	18.00	18.01	1,605	+0.00(+0.00%)
May 05, 2004	18.02	18.08	17.97	18.01	27,928	+0.06(+0.35%)
May 04, 2004	17.99	17.99	17.94	17.94	4,815	+0.03(+0.17%)
May 03, 2004	17.91	17.91	17.82	17.91	4,173	+0.09(+0.52%)
Apr 30, 2004	17.77	17.91	17.77	17.82	1,926	+0.14(+0.79%)
Apr 29, 2004	17.69	17.69	17.68	17.68	1,926	+0.08(+0.44%)
Apr 28, 2004	17.56	17.63	17.56	17.60	1,926	-0.02(-0.09%)
Apr 27, 2004	17.58	17.65	17.58	17.62	23,434	+0.11(+0.62%)
Apr 26, 2004	17.44	17.51	17.44	17.51	4,815	+0.09(+0.54%)
Apr 23, 2004	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Apr 22, 2004	17.41	17.41	17.41	17.41	2,568	+0.00(+0.00%)
Apr 21, 2004	17.34	17.41	17.26	17.41	1,926	+0.12(+0.72%)
Apr 20, 2004	17.18	17.35	17.18	17.29	4,815	+0.03(+0.18%)
Apr 19, 2004	17.44	17.44	17.26	17.26	10,272	-0.11(-0.63%)
Apr 16, 2004	17.29	17.37	17.29	17.37	1,284	+0.08(+0.45%)
Apr 15, 2004	17.27	17.44	17.13	17.29	6,420	-0.08(-0.45%)
Apr 14, 2004	17.37	17.37	17.37	17.37	642	+0.00(+0.00%)
Apr 13, 2004	17.22	17.60	17.16	17.37	18,297	+0.15(+0.89%)
Apr 12, 2004	17.52	17.57	17.21	17.21	16,692	-0.23(-1.32%)
Apr 08, 2004	17.35	17.44	17.35	17.44	1,605	+0.00(+0.00%)
Apr 07, 2004	17.37	17.44	17.29	17.44	2,247	+0.16(+0.90%)
Apr 06, 2004	17.37	17.37	17.29	17.29	2,247	-0.16(-0.89%)
Apr 05, 2004	17.76	17.76	17.37	17.44	6,420	-0.31(-1.75%)
Apr 02, 2004	17.44	17.76	17.44	17.76	6,420	+0.40(+2.33%)

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.