Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.15	20.21	19.63	20.20	17,321	+0.48(+2.45%)
Jun 29, 2004	20.02	20.21	19.60	19.72	69,826	-0.07(-0.34%)
Jun 28, 2004	19.39	19.97	19.36	19.79	14,614	+0.58(+3.03%)
Jun 25, 2004	19.70	19.70	19.20	19.20	90,215	-0.28(-1.42%)
Jun 24, 2004	19.81	20.06	19.39	19.48	21,290	-0.38(-1.90%)
Jun 23, 2004	19.84	20.15	19.84	19.86	14,614	+0.12(+0.59%)
Jun 22, 2004	19.51	19.81	19.39	19.74	11,367	-0.07(-0.34%)
Jun 21, 2004	19.47	19.81	19.30	19.81	13,532	+0.17(+0.87%)
Jun 18, 2004	19.94	19.95	19.49	19.64	41,318	-0.18(-0.89%)
Jun 17, 2004	19.29	19.87	19.17	19.81	13,351	+0.36(+1.85%)
Jun 16, 2004	19.55	19.87	19.45	19.45	15,697	-0.07(-0.37%)
Jun 15, 2004	19.30	19.61	19.03	19.53	27,244	+0.28(+1.47%)
Jun 14, 2004	18.96	19.29	18.89	19.24	24,177	+0.11(+0.55%)
Jun 10, 2004	18.84	19.15	18.67	19.14	33,560	+0.45(+2.43%)
Jun 09, 2004	18.60	18.83	18.57	18.68	48,355	-0.11(-0.56%)
Jun 08, 2004	18.79	18.79	18.66	18.79	5,773	+0.00(+0.00%)
Jun 07, 2004	18.64	18.79	18.52	18.79	22,012	+0.29(+1.56%)
Jun 04, 2004	18.63	18.63	18.30	18.50	6,856	+0.16(+0.85%)
Jun 03, 2004	18.71	18.71	18.34	18.34	22,553	-0.03(-0.18%)
Jun 02, 2004	18.37	18.52	18.17	18.38	8,119	+0.23(+1.25%)
Jun 01, 2004	18.29	18.36	18.12	18.15	15,336	+0.09(+0.52%)
May 28, 2004	18.46	18.53	18.06	18.06	19,125	-0.43(-2.31%)
May 27, 2004	18.37	18.63	18.13	18.48	28,868	+0.28(+1.52%)
May 26, 2004	18.12	18.33	18.12	18.21	36,266	+0.11(+0.61%)
May 25, 2004	17.74	18.10	17.66	18.10	200,277	+0.44(+2.48%)
May 24, 2004	17.72	17.72	17.65	17.66	16,058	+0.00(+0.00%)
May 21, 2004	17.73	17.84	17.62	17.66	25,079	-0.07(-0.41%)
May 20, 2004	17.55	17.84	17.54	17.73	20,749	+0.22(+1.23%)
May 19, 2004	17.68	17.96	17.51	17.51	45,288	-0.22(-1.25%)
May 18, 2004	18.01	18.01	17.68	17.74	18,043	-0.13(-0.74%)
May 17, 2004	18.03	18.28	17.65	17.87	22,553	-0.27(-1.50%)
May 14, 2004	18.62	18.63	18.14	18.14	20,569	-0.54(-2.88%)
May 13, 2004	19.14	19.14	18.68	18.68	2,886	-0.34(-1.81%)
May 12, 2004	18.89	19.02	18.32	19.02	10,645	+0.32(+1.72%)
May 11, 2004	18.46	18.87	18.46	18.70	15,336	+0.24(+1.32%)
May 10, 2004	19.18	19.19	18.35	18.46	32,116	-0.73(-3.78%)
May 07, 2004	19.22	19.91	19.18	19.18	29,229	-0.85(-4.26%)
May 06, 2004	19.41	20.05	19.40	20.04	19,306	+0.33(+1.66%)
May 05, 2004	19.48	19.89	19.48	19.71	8,299	+0.28(+1.43%)
May 04, 2004	19.41	19.85	19.41	19.43	5,773	-0.24(-1.24%)
May 03, 2004	19.68	19.97	19.64	19.68	5,593	-0.13(-0.67%)
Apr 30, 2004	20.39	20.40	19.74	19.81	23,636	-0.58(-2.85%)
Apr 29, 2004	20.42	20.42	19.95	20.39	15,877	+0.41(+2.05%)
Apr 28, 2004	20.67	20.67	19.95	19.98	18,764	-0.50(-2.46%)
Apr 27, 2004	19.88	20.51	19.88	20.48	38,251	+0.53(+2.64%)
Apr 26, 2004	19.86	19.98	19.82	19.96	16,419	+0.11(+0.56%)
Apr 23, 2004	20.28	20.28	19.68	19.85	7,578	-0.35(-1.76%)
Apr 22, 2004	19.76	20.23	19.68	20.20	17,140	-0.01(-0.05%)
Apr 21, 2004	20.42	20.42	19.68	20.21	7,578	+0.50(+2.53%)
Apr 20, 2004	19.97	20.51	19.71	19.71	18,764	-0.65(-3.21%)
Apr 19, 2004	19.73	20.37	19.41	20.37	20,749	+0.70(+3.55%)
Apr 16, 2004	19.73	19.73	19.41	19.67	30,312	+0.01(+0.03%)
Apr 15, 2004	19.73	19.73	19.40	19.66	18,043	+0.08(+0.42%)
Apr 14, 2004	19.54	19.95	19.40	19.58	26,342	+0.00(+0.02%)
Apr 13, 2004	19.69	19.69	19.48	19.58	163,875	-0.06(-0.30%)
Apr 12, 2004	19.50	19.64	19.15	19.64	62,708	+0.56(+2.93%)
Apr 08, 2004	19.42	19.43	19.08	19.08	68,960	-0.29(-1.47%)
Apr 07, 2004	19.27	19.42	19.21	19.36	14,208	+0.07(+0.36%)
Apr 06, 2004	19.36	19.37	19.21	19.29	12,314	-0.07(-0.38%)
Apr 05, 2004	19.13	19.42	19.13	19.37	18,755	+0.05(+0.25%)
Apr 02, 2004	19.36	19.37	19.18	19.32	8,146	+0.21(+1.08%)

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.