Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	19.53	19.58	19.02	19.57	17,876	+0.47(+2.45%)
Jun 29, 2004	19.40	19.58	18.99	19.11	72,065	-0.06(-0.34%)
Jun 28, 2004	18.79	19.35	18.76	19.17	15,083	+0.56(+3.03%)
Jun 25, 2004	19.09	19.09	18.61	18.61	93,107	-0.27(-1.42%)
Jun 24, 2004	19.19	19.43	18.79	18.88	21,973	-0.37(-1.90%)
Jun 23, 2004	19.22	19.53	19.22	19.24	15,083	+0.11(+0.59%)
Jun 22, 2004	18.91	19.20	18.78	19.13	11,731	-0.06(-0.34%)
Jun 21, 2004	18.87	19.19	18.70	19.19	13,966	+0.17(+0.88%)
Jun 18, 2004	19.32	19.33	18.88	19.03	42,643	-0.17(-0.90%)
Jun 17, 2004	18.69	19.25	18.58	19.20	13,779	+0.35(+1.85%)
Jun 16, 2004	18.95	19.25	18.85	18.85	16,200	-0.07(-0.37%)
Jun 15, 2004	18.70	19.00	18.44	18.92	28,118	+0.27(+1.47%)
Jun 14, 2004	18.37	18.69	18.31	18.64	24,952	+0.10(+0.55%)
Jun 10, 2004	18.26	18.55	18.09	18.54	34,636	+0.44(+2.43%)
Jun 09, 2004	18.02	18.25	17.99	18.10	49,905	-0.10(-0.56%)
Jun 08, 2004	18.20	18.20	18.08	18.20	5,958	+0.00(+0.00%)
Jun 07, 2004	18.07	18.20	17.94	18.20	22,718	+0.28(+1.56%)
Jun 04, 2004	18.05	18.05	17.73	17.93	7,076	+0.15(+0.85%)
Jun 03, 2004	18.12	18.12	17.78	17.78	23,276	-0.03(-0.18%)
Jun 02, 2004	17.80	17.94	17.60	17.81	8,379	+0.22(+1.25%)
Jun 01, 2004	17.72	17.79	17.56	17.59	15,828	+0.09(+0.52%)
May 28, 2004	17.88	17.96	17.50	17.50	19,738	-0.41(-2.31%)
May 27, 2004	17.80	18.05	17.57	17.91	29,794	+0.27(+1.52%)
May 26, 2004	17.55	17.76	17.55	17.64	37,429	+0.11(+0.61%)
May 25, 2004	17.19	17.53	17.11	17.53	206,699	+0.42(+2.48%)
May 24, 2004	17.17	17.17	17.10	17.11	16,573	+0.00(+0.00%)
May 21, 2004	17.18	17.28	17.08	17.11	25,883	-0.07(-0.41%)
May 20, 2004	17.01	17.29	17.00	17.18	21,414	+0.21(+1.23%)
May 19, 2004	17.13	17.40	16.97	16.97	46,740	-0.21(-1.25%)
May 18, 2004	17.45	17.45	17.13	17.18	18,621	-0.13(-0.74%)
May 17, 2004	17.47	17.71	17.10	17.31	23,276	-0.26(-1.50%)
May 14, 2004	18.04	18.05	17.58	17.58	21,228	-0.52(-2.88%)
May 13, 2004	18.55	18.55	18.10	18.10	2,979	-0.33(-1.81%)
May 12, 2004	18.31	18.43	17.75	18.43	10,986	+0.31(+1.72%)
May 11, 2004	17.88	18.28	17.88	18.12	15,828	+0.24(+1.32%)
May 10, 2004	18.58	18.59	17.78	17.88	33,146	-0.70(-3.79%)
May 07, 2004	18.62	19.29	18.58	18.59	30,166	-0.83(-4.26%)
May 06, 2004	18.81	19.43	18.80	19.41	19,925	+0.32(+1.66%)
May 05, 2004	18.88	19.27	18.88	19.10	8,565	+0.27(+1.43%)
May 04, 2004	18.81	19.24	18.81	18.83	5,958	-0.24(-1.24%)
May 03, 2004	19.06	19.35	19.03	19.06	5,772	-0.13(-0.67%)
Apr 30, 2004	19.76	19.76	19.13	19.19	24,394	-0.56(-2.85%)
Apr 29, 2004	19.78	19.78	19.33	19.76	16,386	+0.40(+2.05%)
Apr 28, 2004	20.03	20.03	19.33	19.36	19,366	-0.49(-2.46%)
Apr 27, 2004	19.26	19.87	19.26	19.85	39,477	+0.51(+2.64%)
Apr 26, 2004	19.24	19.36	19.20	19.34	16,945	+0.11(+0.56%)
Apr 23, 2004	19.65	19.65	19.06	19.23	7,821	-0.34(-1.76%)
Apr 22, 2004	19.15	19.60	19.06	19.57	17,690	-0.01(-0.05%)
Apr 21, 2004	19.78	19.78	19.07	19.58	7,821	+0.48(+2.53%)
Apr 20, 2004	19.35	19.87	19.10	19.10	19,366	-0.63(-3.21%)
Apr 19, 2004	19.12	19.74	18.81	19.74	21,414	+0.68(+3.55%)
Apr 16, 2004	19.12	19.12	18.81	19.06	31,284	+0.01(+0.03%)
Apr 15, 2004	19.11	19.12	18.80	19.05	18,621	+0.08(+0.42%)
Apr 14, 2004	18.93	19.33	18.80	18.97	27,187	+0.00(+0.02%)
Apr 13, 2004	19.08	19.08	18.88	18.97	169,130	-0.06(-0.30%)
Apr 12, 2004	18.90	19.03	18.55	19.03	64,719	+0.54(+2.93%)
Apr 08, 2004	18.82	18.83	18.48	18.48	71,171	-0.28(-1.47%)
Apr 07, 2004	18.67	18.82	18.62	18.76	14,664	+0.07(+0.36%)
Apr 06, 2004	18.76	18.77	18.62	18.69	12,709	-0.07(-0.38%)
Apr 05, 2004	18.54	18.82	18.54	18.76	19,357	+0.05(+0.25%)
Apr 02, 2004	18.75	18.77	18.58	18.72	8,407	+0.20(+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.