Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.00	20.00	20.00	20.00	2,500	+0.50(+2.56%)
Jun 29, 2004	19.60	19.60	19.50	19.50	600	-0.21(-1.07%)
Jun 28, 2004	19.71	19.71	19.71	19.71	300	-0.09(-0.45%)
Jun 25, 2004	19.75	19.80	19.75	19.80	500	+0.15(+0.76%)
Jun 24, 2004	19.65	19.65	19.65	19.65	0	+0.00(+0.00%)
Jun 23, 2004	19.60	19.65	19.60	19.65	1,400	-0.05(-0.25%)
Jun 22, 2004	20.10	20.10	19.70	19.70	2,400	-0.55(-2.72%)
Jun 21, 2004	20.30	20.30	20.20	20.25	1,400	-0.25(-1.22%)
Jun 18, 2004	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
Jun 17, 2004	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
Jun 16, 2004	20.75	20.75	20.50	20.50	1,000	-0.35(-1.68%)
Jun 15, 2004	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Jun 14, 2004	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Jun 10, 2004	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Jun 09, 2004	20.80	20.85	20.80	20.85	500	+0.25(+1.21%)
Jun 08, 2004	20.60	20.60	20.60	20.60	600	-0.15(-0.72%)
Jun 07, 2004	20.70	20.75	20.70	20.75	800	-0.05(-0.24%)
Jun 04, 2004	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Jun 03, 2004	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Jun 02, 2004	20.80	20.80	20.80	20.80	0	+0.00(+0.00%)
Jun 01, 2004	20.90	20.90	20.80	20.80	400	-0.20(-0.95%)
May 28, 2004	20.90	21.00	20.90	21.00	300	+0.00(+0.00%)
May 27, 2004	21.00	21.00	21.00	21.00	600	-0.10(-0.47%)
May 26, 2004	21.00	21.10	21.00	21.10	800	+0.00(+0.00%)
May 25, 2004	21.10	21.10	21.10	21.10	0	+0.00(+0.00%)
May 24, 2004	21.60	21.60	21.10	21.10	1,600	-0.65(-2.99%)
May 21, 2004	20.50	21.75	20.50	21.75	2,500	+1.50(+7.41%)
May 20, 2004	19.70	20.25	19.70	20.25	2,600	+0.57(+2.90%)
May 19, 2004	19.05	19.68	19.05	19.68	1,600	+0.53(+2.77%)
May 18, 2004	19.55	19.55	19.15	19.15	2,000	-0.50(-2.54%)
May 17, 2004	19.99	19.99	19.65	19.65	1,300	-0.20(-1.01%)
May 14, 2004	19.85	19.85	19.85	19.85	0	+0.00(+0.00%)
May 13, 2004	19.85	19.85	19.85	19.85	0	+0.00(+0.00%)
May 12, 2004	19.85	19.85	19.85	19.85	100	-0.05(-0.25%)
May 11, 2004	20.30	20.30	19.90	19.90	1,500	-0.60(-2.93%)
May 10, 2004	21.25	21.25	20.50	20.50	2,600	-0.85(-3.98%)
May 07, 2004	21.35	21.35	21.35	21.35	200	+0.15(+0.71%)
May 06, 2004	21.20	21.20	21.20	21.20	100	-0.05(-0.24%)
May 05, 2004	21.25	21.25	21.25	21.25	200	-0.25(-1.16%)
May 04, 2004	21.50	21.50	21.50	21.50	0	+0.00(+0.00%)
May 03, 2004	21.80	21.80	21.50	21.50	700	-0.40(-1.83%)
Apr 30, 2004	21.90	22.00	21.80	21.90	3,000	+0.00(+0.00%)
Apr 29, 2004	22.10	22.10	21.90	21.90	1,800	-0.40(-1.79%)
Apr 28, 2004	22.90	22.90	22.20	22.30	3,800	-0.78(-3.38%)
Apr 27, 2004	23.18	23.18	23.08	23.08	700	-0.03(-0.13%)
Apr 26, 2004	23.11	23.11	23.11	23.11	0	+0.00(+0.00%)
Apr 23, 2004	23.11	23.11	23.11	23.11	0	+0.00(+0.00%)
Apr 22, 2004	23.25	23.25	23.11	23.11	900	-0.13(-0.56%)
Apr 21, 2004	23.24	23.24	23.24	23.24	500	+0.09(+0.39%)
Apr 20, 2004	23.10	23.15	23.00	23.15	1,600	-0.10(-0.43%)
Apr 19, 2004	23.40	23.50	23.25	23.25	1,500	+0.00(+0.00%)
Apr 16, 2004	23.25	23.25	23.25	23.25	0	+0.00(+0.00%)
Apr 15, 2004	23.25	23.25	23.25	23.25	200	-0.15(-0.64%)
Apr 14, 2004	23.40	23.40	23.40	23.40	600	-0.15(-0.64%)
Apr 13, 2004	23.55	23.55	23.55	23.55	0	+0.00(+0.00%)
Apr 12, 2004	23.65	23.87	23.55	23.55	1,500	-0.32(-1.34%)
Apr 08, 2004	23.87	23.87	23.87	23.87	0	+0.00(+0.00%)
Apr 07, 2004	23.87	23.87	23.87	23.87	12,000	+0.22(+0.93%)
Apr 06, 2004	23.75	23.75	23.53	23.65	1,200	-0.22(-0.92%)
Apr 05, 2004	24.00	24.00	23.87	23.87	7,300	-0.08(-0.33%)
Apr 02, 2004	23.35	23.95	23.35	23.95	1,600	+0.60(+2.57%)

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.