Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.98	19.03	18.74	18.91	153,784	-0.07(-0.36%)
Jun 29, 2004	19.35	19.35	18.94	18.98	166,316	-0.36(-1.85%)
Jun 28, 2004	19.12	19.63	19.04	19.34	477,165	+0.28(+1.48%)
Jun 25, 2004	19.07	19.25	18.90	19.06	244,438	-0.01(-0.05%)
Jun 24, 2004	18.70	19.07	18.61	19.07	196,183	+0.41(+2.20%)
Jun 23, 2004	18.66	18.84	18.48	18.66	359,572	+0.14(+0.74%)
Jun 22, 2004	18.83	18.95	18.39	18.52	176,155	-0.22(-1.18%)
Jun 21, 2004	18.74	18.74	18.58	18.74	209,067	+0.12(+0.64%)
Jun 18, 2004	18.78	19.07	18.57	18.62	247,484	-0.16(-0.86%)
Jun 17, 2004	18.88	18.95	18.57	18.78	232,492	-0.09(-0.50%)
Jun 16, 2004	18.97	19.07	18.63	18.88	227,104	-0.20(-1.03%)
Jun 15, 2004	18.32	19.15	18.29	19.07	491,337	+0.96(+5.33%)
Jun 14, 2004	18.36	18.53	18.02	18.11	279,927	+0.00(+0.00%)
Jun 10, 2004	18.40	18.45	17.81	18.11	427,036	-0.25(-1.35%)
Jun 09, 2004	18.51	18.64	18.27	18.36	235,303	-0.13(-0.69%)
Jun 08, 2004	18.55	18.66	18.40	18.48	275,476	-0.07(-0.37%)
Jun 07, 2004	18.63	18.66	18.44	18.55	266,458	+0.14(+0.74%)
Jun 04, 2004	18.67	18.78	18.40	18.42	156,478	-0.09(-0.46%)
Jun 03, 2004	18.70	18.78	18.44	18.50	173,695	-0.32(-1.68%)
Jun 02, 2004	19.05	19.05	18.55	18.82	144,765	-0.26(-1.34%)
Jun 01, 2004	18.85	19.15	18.80	19.07	172,290	+0.33(+1.78%)
May 28, 2004	18.83	18.86	18.58	18.74	165,028	-0.16(-0.86%)
May 27, 2004	18.83	19.19	18.74	18.90	311,902	+0.12(+0.64%)
May 26, 2004	18.82	19.04	18.65	18.78	235,303	-0.03(-0.18%)
May 25, 2004	18.30	18.87	18.15	18.82	198,408	+0.55(+2.99%)
May 24, 2004	18.22	18.53	18.00	18.27	146,991	+0.09(+0.47%)
May 21, 2004	18.19	18.45	18.05	18.19	109,979	+0.10(+0.57%)
May 20, 2004	18.36	18.36	17.85	18.08	344,111	-0.27(-1.49%)
May 19, 2004	18.63	18.87	18.36	18.36	301,712	-0.27(-1.47%)
May 18, 2004	18.36	18.70	18.32	18.63	214,337	+0.41(+2.25%)
May 17, 2004	18.70	18.70	18.05	18.22	145,000	-0.55(-2.96%)
May 14, 2004	18.66	19.17	18.61	18.77	267,395	+0.17(+0.92%)
May 13, 2004	18.65	18.85	18.45	18.60	295,856	-0.04(-0.23%)
May 12, 2004	19.17	19.17	18.09	18.65	708,252	-0.73(-3.79%)
May 11, 2004	19.27	19.59	19.22	19.38	289,766	+0.14(+0.71%)
May 10, 2004	19.69	19.94	19.00	19.24	469,318	-0.44(-2.25%)
May 07, 2004	20.66	20.82	19.69	19.69	389,790	-1.15(-5.53%)
May 06, 2004	21.07	21.07	20.40	20.84	220,077	-0.23(-1.09%)
May 05, 2004	21.26	21.33	20.96	21.07	271,728	-0.09(-0.44%)
May 04, 2004	21.17	21.43	21.03	21.17	265,052	-0.08(-0.36%)
May 03, 2004	21.18	21.41	21.11	21.24	333,336	-0.02(-0.08%)
Apr 30, 2004	21.60	21.66	21.18	21.26	287,189	-0.24(-1.11%)
Apr 29, 2004	21.90	22.16	21.34	21.50	402,439	-0.45(-2.06%)
Apr 28, 2004	22.28	22.28	21.86	21.95	498,716	-0.33(-1.49%)
Apr 27, 2004	21.13	22.51	21.05	22.28	1,749,138	+1.90(+9.30%)
Apr 26, 2004	20.62	20.70	20.29	20.39	192,318	-0.16(-0.79%)
Apr 23, 2004	21.00	21.00	20.06	20.55	330,525	-0.50(-2.35%)
Apr 22, 2004	20.37	21.05	20.37	21.05	300,190	+0.75(+3.70%)
Apr 21, 2004	20.02	20.43	19.93	20.29	188,804	+0.30(+1.49%)
Apr 20, 2004	19.81	20.20	19.81	20.00	381,591	+0.37(+1.87%)
Apr 19, 2004	20.12	20.12	19.57	19.63	751,705	-0.49(-2.42%)
Apr 16, 2004	20.36	20.49	20.12	20.12	515,933	-0.25(-1.22%)
Apr 15, 2004	20.50	20.69	20.19	20.36	474,003	+0.08(+0.38%)
Apr 14, 2004	20.70	21.17	20.26	20.29	349,499	-0.73(-3.49%)
Apr 13, 2004	21.52	21.64	20.92	21.02	220,194	-0.43(-1.99%)
Apr 12, 2004	21.52	21.55	21.40	21.45	79,059	+0.08(+0.36%)
Apr 08, 2004	21.94	21.94	21.36	21.37	131,647	-0.36(-1.65%)
Apr 07, 2004	21.72	21.98	21.52	21.73	188,336	+0.22(+1.03%)
Apr 06, 2004	21.48	21.60	21.44	21.51	140,666	+0.03(+0.16%)
Apr 05, 2004	21.34	21.56	21.26	21.47	219,140	+0.17(+0.80%)
Apr 02, 2004	21.56	21.58	21.14	21.30	217,383	+0.21(+1.01%)

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.