Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.83	19.11	18.79	19.06	173,198	+0.23(+1.22%)
Jun 29, 2004	18.54	18.95	18.54	18.83	258,784	+0.30(+1.62%)
Jun 28, 2004	18.51	18.58	18.39	18.53	180,921	+0.05(+0.26%)
Jun 25, 2004	18.44	18.59	18.21	18.48	170,159	-0.01(-0.04%)
Jun 24, 2004	18.53	18.60	18.48	18.49	95,714	-0.04(-0.21%)
Jun 23, 2004	18.48	18.53	18.09	18.53	141,926	-0.01(-0.04%)
Jun 22, 2004	18.48	18.55	18.25	18.54	153,827	+0.00(+0.00%)
Jun 21, 2004	18.47	18.56	18.40	18.54	110,021	+0.06(+0.30%)
Jun 18, 2004	18.53	18.58	18.40	18.48	178,895	-0.04(-0.21%)
Jun 17, 2004	18.51	18.52	18.32	18.52	73,938	+0.01(+0.04%)
Jun 16, 2004	18.34	18.52	18.34	18.51	92,676	+0.19(+1.03%)
Jun 15, 2004	18.05	18.37	18.05	18.32	122,302	+0.39(+2.20%)
Jun 14, 2004	17.97	18.09	17.93	17.93	106,349	-0.13(-0.74%)
Jun 10, 2004	17.79	18.07	17.79	18.06	145,851	+0.24(+1.37%)
Jun 09, 2004	17.97	18.02	17.78	17.82	113,946	-0.19(-1.05%)
Jun 08, 2004	18.01	18.09	17.93	18.01	45,198	-0.12(-0.65%)
Jun 07, 2004	17.87	18.13	17.77	18.13	93,182	+0.34(+1.91%)
Jun 04, 2004	17.81	17.89	17.61	17.79	113,186	+0.09(+0.54%)
Jun 03, 2004	17.97	17.97	17.69	17.69	65,835	-0.33(-1.84%)
Jun 02, 2004	18.06	18.11	17.97	18.02	50,516	+0.12(+0.66%)
Jun 01, 2004	17.95	18.01	17.82	17.91	100,019	+0.06(+0.31%)
May 28, 2004	17.93	17.99	17.81	17.85	39,881	-0.06(-0.31%)
May 27, 2004	17.88	17.99	17.74	17.91	83,180	+0.02(+0.13%)
May 26, 2004	17.89	17.98	17.76	17.88	61,404	-0.05(-0.26%)
May 25, 2004	17.53	17.93	17.53	17.93	101,285	+0.35(+1.98%)
May 24, 2004	17.39	17.59	17.30	17.58	81,534	+0.27(+1.55%)
May 21, 2004	17.35	17.42	17.19	17.31	94,702	+0.02(+0.14%)
May 20, 2004	17.18	17.38	17.10	17.29	90,524	+0.19(+1.11%)
May 19, 2004	17.36	17.42	17.02	17.10	135,722	-0.19(-1.10%)
May 18, 2004	17.01	17.29	16.98	17.29	101,538	+0.22(+1.30%)
May 17, 2004	17.33	17.33	17.03	17.07	107,362	-0.25(-1.46%)
May 14, 2004	17.26	17.55	17.18	17.32	92,423	+0.01(+0.05%)
May 13, 2004	17.38	17.47	17.27	17.31	98,120	-0.28(-1.57%)
May 12, 2004	17.46	17.61	17.14	17.59	112,806	+0.06(+0.31%)
May 11, 2004	17.61	17.61	17.43	17.53	81,281	+0.06(+0.32%)
May 10, 2004	17.65	17.72	17.44	17.48	145,724	-0.22(-1.25%)
May 07, 2004	18.05	18.25	17.69	17.70	122,302	-0.35(-1.93%)
May 06, 2004	18.17	18.24	17.96	18.05	88,751	-0.14(-0.78%)
May 05, 2004	18.29	18.40	18.19	18.19	58,239	-0.14(-0.78%)
May 04, 2004	18.17	18.45	18.13	18.33	67,354	+0.11(+0.61%)
May 03, 2004	18.09	18.34	18.02	18.22	99,766	+0.21(+1.18%)
Apr 30, 2004	18.21	18.28	18.01	18.01	99,006	-0.16(-0.87%)
Apr 29, 2004	18.33	18.52	18.05	18.17	120,276	+0.03(+0.17%)
Apr 28, 2004	18.35	18.47	18.13	18.13	128,126	-0.25(-1.37%)
Apr 27, 2004	18.43	18.73	18.28	18.39	130,658	-0.07(-0.39%)
Apr 26, 2004	18.44	18.60	18.41	18.46	41,780	-0.02(-0.09%)
Apr 23, 2004	18.52	18.52	18.35	18.47	53,681	-0.01(-0.04%)
Apr 22, 2004	18.26	18.55	18.26	18.48	98,120	+0.22(+1.21%)
Apr 21, 2004	18.08	18.26	17.97	18.26	56,466	+0.23(+1.27%)
Apr 20, 2004	18.36	18.40	18.01	18.03	68,621	-0.24(-1.34%)
Apr 19, 2004	18.32	18.44	18.16	18.28	68,494	-0.05(-0.26%)
Apr 16, 2004	18.09	18.44	18.01	18.32	79,762	+0.24(+1.31%)
Apr 15, 2004	18.05	18.21	18.02	18.09	95,714	-0.02(-0.13%)
Apr 14, 2004	18.28	18.32	18.04	18.11	71,533	-0.17(-0.95%)
Apr 13, 2004	18.64	18.68	18.28	18.28	103,438	-0.24(-1.32%)
Apr 12, 2004	18.83	18.94	18.39	18.53	118,884	-0.26(-1.39%)
Apr 08, 2004	18.98	19.00	18.76	18.79	71,786	-0.17(-0.92%)
Apr 07, 2004	18.77	18.97	18.77	18.96	141,799	+0.20(+1.05%)
Apr 06, 2004	18.56	18.78	18.56	18.77	88,878	+0.21(+1.11%)
Apr 05, 2004	18.68	18.75	18.45	18.56	103,691	-0.15(-0.80%)
Apr 02, 2004	18.87	18.94	18.55	18.71	67,608	+0.00(+0.00%)

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.