Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.11	20.11	20.11	20.11	1,566	-0.31(-1.53%)
Jun 29, 2004	20.11	20.43	19.79	20.43	939	+0.57(+2.89%)
Jun 28, 2004	19.85	19.85	19.83	19.85	939	+0.76(+3.98%)
Jun 25, 2004	19.09	19.09	19.09	19.09	469	-0.01(-0.03%)
Jun 24, 2004	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Jun 23, 2004	19.10	19.10	19.10	19.10	156	+0.02(+0.10%)
Jun 22, 2004	19.08	19.08	19.08	19.08	0	+0.00(+0.00%)
Jun 21, 2004	18.93	19.08	18.84	19.08	8,457	-0.08(-0.40%)
Jun 18, 2004	19.23	19.23	19.16	19.16	1,566	-0.19(-0.99%)
Jun 17, 2004	19.35	19.35	19.35	19.35	0	+0.00(+0.00%)
Jun 16, 2004	18.78	19.40	18.68	19.35	3,132	+1.15(+6.32%)
Jun 15, 2004	18.16	18.20	17.92	18.20	1,096	+0.32(+1.79%)
Jun 14, 2004	17.65	18.10	17.57	17.88	5,638	+0.42(+2.38%)
Jun 10, 2004	17.47	17.47	17.46	17.46	469	-0.10(-0.55%)
Jun 09, 2004	17.74	17.74	17.49	17.56	1,879	+0.10(+0.59%)
Jun 08, 2004	17.46	17.47	17.46	17.46	939	-0.10(-0.58%)
Jun 07, 2004	17.58	17.62	17.46	17.56	5,168	+0.31(+1.81%)
Jun 04, 2004	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Jun 03, 2004	17.25	17.26	17.25	17.25	626	-0.02(-0.11%)
Jun 02, 2004	17.24	17.27	17.24	17.27	313	+0.00(+0.00%)
Jun 01, 2004	17.25	17.27	17.24	17.27	2,505	+0.01(+0.07%)
May 28, 2004	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
May 27, 2004	17.24	17.57	17.24	17.25	5,638	+0.15(+0.86%)
May 26, 2004	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
May 25, 2004	17.31	17.45	16.03	17.11	36,333	-0.13(-0.78%)
May 24, 2004	17.27	17.28	17.24	17.24	1,879	-0.35(-2.00%)
May 21, 2004	17.59	17.59	17.59	17.59	0	+0.00(+0.00%)
May 20, 2004	17.27	17.59	17.24	17.59	1,566	+0.32(+1.85%)
May 19, 2004	17.38	17.38	17.27	17.27	2,662	-0.10(-0.59%)
May 18, 2004	17.56	17.67	17.27	17.37	2,975	+0.10(+0.59%)
May 17, 2004	17.56	17.57	17.24	17.27	3,758	-0.55(-3.08%)
May 14, 2004	18.20	18.20	17.75	17.82	3,445	-0.38(-2.07%)
May 13, 2004	18.20	18.20	18.20	18.20	2,975	-0.10(-0.52%)
May 12, 2004	19.00	19.00	18.04	18.29	6,264	-0.84(-4.40%)
May 11, 2004	19.14	19.14	19.14	19.14	156	+0.08(+0.40%)
May 10, 2004	19.54	19.54	19.06	19.06	2,349	-0.32(-1.65%)
May 07, 2004	20.43	20.43	19.38	19.38	2,349	-0.73(-3.65%)
May 06, 2004	20.11	20.11	20.11	20.11	0	+0.00(+0.00%)
May 05, 2004	20.11	20.11	20.11	20.11	313	+0.17(+0.86%)
May 04, 2004	19.94	19.94	19.94	19.94	0	+0.00(+0.00%)
May 03, 2004	19.78	20.08	19.42	19.94	12,528	+0.15(+0.74%)
Apr 30, 2004	19.79	19.94	19.79	19.79	1,096	+0.00(+0.00%)
Apr 29, 2004	20.19	20.19	19.79	19.79	469	-0.16(-0.80%)
Apr 28, 2004	19.95	19.95	19.95	19.95	2,819	-0.19(-0.95%)
Apr 27, 2004	20.30	20.30	19.95	20.15	3,132	-0.19(-0.94%)
Apr 26, 2004	20.34	20.34	20.34	20.34	313	+0.01(+0.06%)
Apr 23, 2004	20.32	20.32	20.32	20.32	0	+0.00(+0.00%)
Apr 22, 2004	20.44	20.47	20.32	20.32	3,915	-0.18(-0.87%)
Apr 21, 2004	20.50	20.50	20.50	20.50	1,722	-0.23(-1.11%)
Apr 20, 2004	20.73	20.73	20.73	20.73	469	+0.08(+0.37%)
Apr 19, 2004	20.58	20.66	20.58	20.66	1,879	+0.44(+2.18%)
Apr 16, 2004	20.22	20.22	20.22	20.22	0	+0.00(+0.00%)
Apr 15, 2004	20.22	20.22	20.22	20.22	0	+0.00(+0.00%)
Apr 14, 2004	20.22	20.22	20.22	20.22	0	+0.00(+0.00%)
Apr 13, 2004	20.22	20.22	20.22	20.22	313	+0.00(+0.00%)
Apr 12, 2004	20.27	20.40	20.20	20.22	1,096	-0.22(-1.06%)
Apr 08, 2004	20.43	20.43	20.43	20.43	313	-0.21(-1.02%)
Apr 07, 2004	20.64	20.64	20.64	20.64	0	+0.00(+0.00%)
Apr 06, 2004	20.64	20.64	20.64	20.64	626	-0.01(-0.06%)
Apr 05, 2004	19.48	20.66	19.48	20.66	2,975	+0.54(+2.70%)
Apr 02, 2004	20.11	20.11	20.11	20.11	0	+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.