Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.48	17.62	17.41	17.60	229,518	+0.07(+0.40%)
Jun 29, 2004	17.53	17.61	17.37	17.52	379,658	+0.06(+0.33%)
Jun 28, 2004	17.46	17.57	17.46	17.47	97,917	-0.00(-0.02%)
Jun 25, 2004	17.48	17.56	17.36	17.47	522,225	-0.02(-0.13%)
Jun 24, 2004	17.47	17.56	17.47	17.49	239,179	-0.03(-0.15%)
Jun 23, 2004	17.39	17.59	17.23	17.52	218,551	+0.20(+1.13%)
Jun 22, 2004	17.38	17.39	17.27	17.33	134,473	+0.02(+0.11%)
Jun 21, 2004	17.24	17.41	17.24	17.31	172,595	+0.07(+0.40%)
Jun 18, 2004	17.36	17.42	17.24	17.24	172,334	-0.04(-0.24%)
Jun 17, 2004	17.36	17.38	17.23	17.28	114,367	-0.11(-0.66%)
Jun 16, 2004	17.35	17.46	17.23	17.39	180,951	+0.04(+0.24%)
Jun 15, 2004	17.31	17.43	17.26	17.35	200,534	+0.11(+0.67%)
Jun 14, 2004	17.46	17.52	17.22	17.24	227,690	-0.28(-1.57%)
Jun 10, 2004	17.42	17.52	17.33	17.51	155,101	+0.12(+0.68%)
Jun 09, 2004	17.56	17.62	17.33	17.39	188,262	-0.15(-0.87%)
Jun 08, 2004	17.52	17.56	17.42	17.55	267,379	-0.05(-0.28%)
Jun 07, 2004	17.32	17.62	17.32	17.60	290,357	+0.26(+1.52%)
Jun 04, 2004	17.37	17.41	17.31	17.33	127,945	+0.00(+0.02%)
Jun 03, 2004	17.62	17.66	17.33	17.33	195,051	-0.42(-2.37%)
Jun 02, 2004	17.60	17.82	17.60	17.75	128,989	+0.03(+0.19%)
Jun 01, 2004	17.84	17.84	17.48	17.72	250,668	-0.11(-0.62%)
May 28, 2004	17.79	17.84	17.71	17.83	132,384	-0.03(-0.19%)
May 27, 2004	17.93	17.93	17.77	17.86	196,356	-0.02(-0.13%)
May 26, 2004	17.77	17.89	17.65	17.89	403,941	+0.16(+0.93%)
May 25, 2004	17.64	17.77	17.54	17.72	425,091	+0.12(+0.70%)
May 24, 2004	17.52	17.61	17.48	17.60	231,346	+0.10(+0.57%)
May 21, 2004	17.48	17.54	17.39	17.50	245,968	+0.07(+0.42%)
May 20, 2004	17.35	17.48	17.35	17.43	227,429	+0.04(+0.22%)
May 19, 2004	17.23	17.49	17.23	17.39	747,566	+0.12(+0.71%)
May 18, 2004	17.03	17.38	17.03	17.26	291,140	+0.22(+1.30%)
May 17, 2004	17.15	17.15	16.95	17.04	429,530	-0.15(-0.89%)
May 14, 2004	17.20	17.29	17.15	17.20	260,068	-0.01(-0.04%)
May 13, 2004	17.18	17.28	17.18	17.20	370,780	-0.05(-0.27%)
May 12, 2004	17.24	17.28	16.97	17.25	294,535	-0.05(-0.29%)
May 11, 2004	17.12	17.35	17.11	17.30	547,815	+0.14(+0.83%)
May 10, 2004	17.59	17.69	16.98	17.16	291,663	-0.49(-2.80%)
May 07, 2004	17.61	17.71	17.51	17.65	611,526	+0.04(+0.22%)
May 06, 2004	17.55	17.68	17.40	17.61	163,978	+0.03(+0.20%)
May 05, 2004	17.50	17.71	17.50	17.58	241,268	+0.07(+0.39%)
May 04, 2004	17.33	17.71	17.33	17.51	273,124	+0.10(+0.57%)
May 03, 2004	17.20	17.42	17.18	17.41	221,423	+0.21(+1.25%)
Apr 30, 2004	17.15	17.30	17.14	17.20	174,162	+0.05(+0.27%)
Apr 29, 2004	17.00	17.28	16.97	17.15	317,774	+0.15(+0.88%)
Apr 28, 2004	17.24	17.28	16.95	17.00	452,508	-0.32(-1.86%)
Apr 27, 2004	17.24	17.32	17.19	17.32	162,151	+0.13(+0.76%)
Apr 26, 2004	17.09	17.26	17.08	17.19	234,479	+0.00(+0.02%)
Apr 23, 2004	17.25	17.31	17.14	17.19	291,663	-0.12(-0.71%)
Apr 22, 2004	16.95	17.33	16.95	17.31	160,062	+0.29(+1.69%)
Apr 21, 2004	16.92	17.09	16.85	17.02	335,530	+0.13(+0.77%)
Apr 20, 2004	17.02	17.25	16.85	16.89	441,019	-0.04(-0.25%)
Apr 19, 2004	17.10	17.11	16.93	16.94	257,718	-0.17(-1.01%)
Apr 16, 2004	16.87	17.18	16.87	17.11	335,007	+0.23(+1.38%)
Apr 15, 2004	17.05	17.28	16.87	16.87	803,183	-0.18(-1.03%)
Apr 14, 2004	17.54	17.65	17.02	17.05	311,246	-0.54(-3.09%)
Apr 13, 2004	18.03	18.03	17.57	17.59	214,634	-0.46(-2.57%)
Apr 12, 2004	17.99	18.12	17.93	18.06	181,473	+0.06(+0.34%)
Apr 08, 2004	18.18	18.18	18.00	18.00	191,395	-0.21(-1.16%)
Apr 07, 2004	18.09	18.25	17.99	18.21	307,852	+0.09(+0.51%)
Apr 06, 2004	18.15	18.25	18.03	18.11	165,806	-0.08(-0.46%)
Apr 05, 2004	18.19	18.34	18.13	18.20	241,268	-0.05(-0.29%)
Apr 02, 2004	18.38	18.45	18.11	18.25	146,484	-0.10(-0.54%)

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.