Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.55	17.67	17.50	17.65	2,100	+0.09(+0.51%)
Jun 29, 2004	17.56	17.56	17.56	17.56	400	-0.04(-0.23%)
Jun 28, 2004	17.80	17.80	17.60	17.60	1,100	-0.14(-0.79%)
Jun 25, 2004	17.84	17.84	17.65	17.74	800	-0.10(-0.56%)
Jun 24, 2004	17.85	17.85	17.80	17.84	7,200	-0.01(-0.06%)
Jun 23, 2004	17.70	17.85	17.65	17.85	1,400	+0.00(+0.00%)
Jun 22, 2004	17.99	17.99	17.82	17.85	2,900	-0.15(-0.83%)
Jun 21, 2004	18.00	18.00	18.00	18.00	100	-0.15(-0.83%)
Jun 18, 2004	17.86	18.15	17.86	18.15	2,300	+0.40(+2.25%)
Jun 17, 2004	17.70	17.75	17.70	17.75	3,000	-0.15(-0.84%)
Jun 16, 2004	17.90	17.90	17.90	17.90	400	+0.08(+0.45%)
Jun 15, 2004	17.82	17.82	17.82	17.82	200	+0.22(+1.25%)
Jun 14, 2004	17.60	17.60	17.60	17.60	0	+0.00(+0.00%)
Jun 10, 2004	17.60	17.60	17.60	17.60	100	-0.10(-0.56%)
Jun 09, 2004	17.70	17.70	17.70	17.70	700	-0.30(-1.67%)
Jun 08, 2004	17.80	18.00	17.80	18.00	1,600	+0.25(+1.41%)
Jun 07, 2004	17.70	17.90	17.67	17.75	2,500	-0.15(-0.84%)
Jun 04, 2004	17.80	17.90	17.65	17.90	1,100	+0.14(+0.79%)
Jun 03, 2004	17.75	17.76	17.75	17.76	600	-0.04(-0.22%)
Jun 02, 2004	17.65	17.90	17.60	17.80	30,000	+0.20(+1.14%)
Jun 01, 2004	17.62	17.62	17.60	17.60	300	-0.20(-1.12%)
May 28, 2004	17.80	17.80	17.80	17.80	200	+0.09(+0.51%)
May 27, 2004	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
May 26, 2004	17.71	17.71	17.71	17.71	300	+0.01(+0.06%)
May 25, 2004	18.10	18.10	17.70	17.70	3,200	-0.20(-1.12%)
May 24, 2004	17.95	17.95	17.90	17.90	2,800	-0.01(-0.06%)
May 21, 2004	17.95	17.95	17.91	17.91	1,100	-0.01(-0.06%)
May 20, 2004	17.90	17.92	17.85	17.92	2,700	-0.13(-0.72%)
May 19, 2004	18.25	18.25	18.05	18.05	3,100	-0.26(-1.42%)
May 18, 2004	18.25	18.31	18.25	18.31	700	+0.03(+0.16%)
May 17, 2004	18.27	18.38	18.08	18.28	3,600	+0.11(+0.61%)
May 14, 2004	18.21	18.45	18.17	18.17	2,200	-0.03(-0.16%)
May 13, 2004	18.25	18.25	18.20	18.20	1,000	+0.05(+0.28%)
May 12, 2004	18.21	18.35	18.15	18.15	1,700	+0.15(+0.83%)
May 11, 2004	18.20	18.25	18.00	18.00	2,400	+0.09(+0.50%)
May 10, 2004	18.20	18.20	17.85	17.91	4,100	-0.60(-3.24%)
May 07, 2004	18.50	18.60	18.50	18.51	6,200	+0.01(+0.05%)
May 06, 2004	18.25	18.50	18.15	18.50	4,800	+0.02(+0.11%)
May 05, 2004	18.44	18.48	18.42	18.48	5,400	+0.18(+0.98%)
May 04, 2004	18.25	18.35	18.10	18.30	6,200	+0.18(+0.99%)
May 03, 2004	18.25	18.39	18.12	18.12	3,300	-0.12(-0.66%)
Apr 30, 2004	18.25	18.25	18.24	18.24	2,900	+0.03(+0.16%)
Apr 29, 2004	18.27	18.27	18.20	18.21	8,500	+0.16(+0.89%)
Apr 28, 2004	18.25	18.25	18.05	18.05	3,200	-0.35(-1.90%)
Apr 27, 2004	18.50	18.50	18.40	18.40	700	-0.10(-0.54%)
Apr 26, 2004	18.50	18.50	18.50	18.50	0	+0.00(+0.00%)
Apr 23, 2004	18.40	18.50	18.40	18.50	1,100	-0.05(-0.27%)
Apr 22, 2004	18.55	18.55	18.55	18.55	800	+0.10(+0.54%)
Apr 21, 2004	18.40	18.50	18.37	18.45	7,400	+0.02(+0.11%)
Apr 20, 2004	18.36	18.50	18.35	18.43	3,200	-0.02(-0.11%)
Apr 19, 2004	18.50	18.50	18.45	18.45	1,800	+0.20(+1.10%)
Apr 16, 2004	18.50	18.50	18.25	18.25	3,200	-0.15(-0.82%)
Apr 15, 2004	18.30	18.55	18.30	18.40	2,500	+0.44(+2.45%)
Apr 14, 2004	17.96	17.96	17.96	17.96	400	+0.05(+0.28%)
Apr 13, 2004	18.30	18.30	17.91	17.91	3,800	-0.34(-1.86%)
Apr 12, 2004	18.30	18.30	18.25	18.25	4,300	-0.05(-0.27%)
Apr 08, 2004	18.40	18.40	18.30	18.30	1,000	-0.10(-0.54%)
Apr 07, 2004	18.40	18.41	18.40	18.40	1,100	-0.05(-0.27%)
Apr 06, 2004	18.40	18.45	18.40	18.45	700	+0.15(+0.82%)
Apr 05, 2004	18.30	18.30	18.30	18.30	500	-0.05(-0.27%)
Apr 02, 2004	18.35	18.35	18.30	18.35	3,100	+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.