Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.52	18.64	18.44	18.45	2,588	-0.09(-0.50%)
Jun 29, 2004	18.59	18.59	18.55	18.55	3,882	-0.23(-1.23%)
Jun 28, 2004	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Jun 25, 2004	18.82	18.82	18.78	18.78	323	-0.05(-0.25%)
Jun 24, 2004	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Jun 23, 2004	18.84	18.85	18.82	18.82	539	-0.03(-0.15%)
Jun 22, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 21, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 18, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 17, 2004	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 16, 2004	18.85	18.85	18.85	18.85	215	+0.00(+0.00%)
Jun 15, 2004	19.01	19.01	18.85	18.85	215	-0.16(-0.83%)
Jun 14, 2004	19.01	19.01	19.01	19.01	215	-0.14(-0.73%)
Jun 10, 2004	19.15	19.15	19.15	19.15	0	+0.00(+0.00%)
Jun 09, 2004	19.15	19.15	19.15	19.15	0	+0.00(+0.00%)
Jun 08, 2004	19.12	19.47	18.86	19.15	1,294	+0.04(+0.19%)
Jun 07, 2004	19.11	19.11	19.11	19.11	323	+0.08(+0.44%)
Jun 04, 2004	19.03	19.03	19.03	19.03	0	+0.00(+0.00%)
Jun 03, 2004	19.03	19.03	19.03	19.03	107	-0.39(-2.01%)
Jun 02, 2004	19.46	19.46	19.25	19.42	754	-0.15(-0.76%)
Jun 01, 2004	19.57	19.57	19.57	19.57	0	+0.00(+0.00%)
May 28, 2004	19.46	19.57	19.44	19.57	1,078	+0.19(+1.01%)
May 27, 2004	19.46	19.47	19.37	19.37	1,186	-0.01(-0.05%)
May 26, 2004	19.38	19.38	19.38	19.38	0	+0.00(+0.00%)
May 25, 2004	19.38	19.47	19.01	19.38	1,833	-0.04(-0.19%)
May 24, 2004	19.42	19.42	19.42	19.42	0	+0.00(+0.00%)
May 21, 2004	19.42	19.42	19.42	19.42	107	+0.41(+2.14%)
May 20, 2004	19.46	19.46	19.01	19.01	1,941	-0.28(-1.44%)
May 19, 2004	19.20	19.52	19.19	19.29	6,038	+0.11(+0.58%)
May 18, 2004	19.18	19.18	19.18	19.18	0	+0.00(+0.00%)
May 17, 2004	18.71	19.18	18.71	19.18	4,313	+0.68(+3.66%)
May 14, 2004	18.63	18.63	18.50	18.50	1,509	-0.06(-0.31%)
May 13, 2004	18.56	18.56	18.56	18.56	0	+0.00(+0.00%)
May 12, 2004	18.56	18.56	18.56	18.56	323	-0.01(-0.04%)
May 11, 2004	19.07	19.11	18.55	18.56	5,823	-0.69(-3.56%)
May 10, 2004	19.38	19.38	19.25	19.25	539	-0.68(-3.40%)
May 07, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
May 06, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
May 05, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
May 04, 2004	19.93	19.93	19.93	19.93	0	+0.00(+0.00%)
May 03, 2004	19.93	19.93	19.93	19.93	107	+0.00(+0.00%)
Apr 30, 2004	19.90	19.93	19.48	19.93	647	+0.27(+1.36%)
Apr 29, 2004	19.56	19.89	19.56	19.66	323	+0.19(+0.96%)
Apr 28, 2004	19.47	19.47	19.47	19.47	0	+0.00(+0.00%)
Apr 27, 2004	19.49	19.49	19.47	19.47	754	-0.43(-2.14%)
Apr 26, 2004	19.90	19.90	19.90	19.90	0	+0.00(+0.00%)
Apr 23, 2004	19.90	19.90	19.90	19.90	107	+0.46(+2.39%)
Apr 22, 2004	19.47	19.49	19.44	19.44	323	-0.43(-2.15%)
Apr 21, 2004	19.75	19.86	19.48	19.86	647	+0.02(+0.09%)
Apr 20, 2004	19.84	19.84	19.84	19.84	0	+0.00(+0.00%)
Apr 19, 2004	20.31	20.31	19.84	19.84	647	+0.00(+0.00%)
Apr 16, 2004	19.84	19.84	19.84	19.84	0	+0.00(+0.00%)
Apr 15, 2004	19.84	19.84	19.84	19.84	107	-0.18(-0.88%)
Apr 14, 2004	19.94	20.02	19.94	20.02	323	+0.03(+0.14%)
Apr 13, 2004	20.23	20.23	19.99	19.99	862	-0.64(-3.10%)
Apr 12, 2004	20.40	20.63	20.40	20.63	1,186	+0.23(+1.14%)
Apr 08, 2004	20.28	20.40	20.28	20.40	647	+0.00(+0.00%)
Apr 07, 2004	20.23	20.63	20.23	20.40	1,509	+0.57(+2.85%)
Apr 06, 2004	20.17	20.22	19.84	19.84	431	-0.14(-0.70%)
Apr 05, 2004	20.03	20.03	19.97	19.97	323	+0.04(+0.19%)
Apr 02, 2004	19.69	19.94	19.55	19.94	1,401	+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.