Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	19.44	19.96	18.63	19.35	95,217	-0.23(-1.16%)
Jun 29, 2004	19.52	19.94	19.27	19.58	83,954	+0.30(+1.55%)
Jun 28, 2004	18.86	19.36	18.20	19.28	102,877	-0.19(-0.99%)
Jun 25, 2004	18.40	20.33	18.16	19.47	339,570	+1.05(+5.71%)
Jun 24, 2004	19.24	19.24	18.29	18.42	101,225	-0.25(-1.36%)
Jun 23, 2004	18.94	19.22	18.29	18.67	54,667	+0.31(+1.71%)
Jun 22, 2004	18.02	18.78	17.80	18.36	72,539	+0.08(+0.44%)
Jun 21, 2004	17.80	18.56	17.79	18.28	50,162	+0.03(+0.15%)
Jun 18, 2004	18.00	18.61	17.86	18.25	147,632	-0.04(-0.22%)
Jun 17, 2004	18.64	18.74	17.76	18.29	59,323	-0.22(-1.19%)
Jun 16, 2004	17.78	18.60	17.78	18.51	91,613	+0.31(+1.72%)
Jun 15, 2004	17.98	18.62	17.80	18.20	64,880	+0.52(+2.94%)
Jun 14, 2004	18.46	18.46	17.58	17.68	85,305	-0.59(-3.24%)
Jun 10, 2004	17.86	18.88	17.73	18.27	92,214	+0.00(+0.00%)
Jun 09, 2004	18.69	19.02	18.01	18.27	56,469	-0.38(-2.03%)
Jun 08, 2004	19.17	19.23	18.51	18.65	43,553	-0.05(-0.25%)
Jun 07, 2004	18.34	19.47	18.34	18.70	81,551	+0.57(+3.16%)
Jun 04, 2004	18.07	18.36	17.75	18.12	37,246	+0.28(+1.57%)
Jun 03, 2004	18.42	18.42	17.84	17.84	28,835	-0.45(-2.47%)
Jun 02, 2004	18.38	18.64	18.10	18.30	45,206	+0.05(+0.29%)
Jun 01, 2004	18.16	18.40	17.79	18.24	67,133	-0.05(-0.29%)
May 28, 2004	18.31	18.76	18.11	18.30	59,323	-0.07(-0.40%)
May 27, 2004	18.46	18.68	18.34	18.37	44,455	-0.17(-0.93%)
May 26, 2004	18.54	18.54	18.13	18.54	32,740	+0.13(+0.69%)
May 25, 2004	17.88	18.54	17.80	18.42	81,551	+0.61(+3.40%)
May 24, 2004	17.70	17.81	17.46	17.81	68,785	+0.32(+1.83%)
May 21, 2004	17.66	17.66	17.07	17.49	274,089	+0.10(+0.57%)
May 20, 2004	17.48	17.58	16.95	17.39	65,931	+0.19(+1.12%)
May 19, 2004	17.55	17.82	17.13	17.20	72,539	-0.30(-1.71%)
May 18, 2004	17.29	17.50	17.08	17.50	40,550	+0.56(+3.30%)
May 17, 2004	17.18	17.72	16.68	16.94	97,620	-0.43(-2.49%)
May 14, 2004	17.74	17.94	17.31	17.37	52,114	-0.36(-2.03%)
May 13, 2004	18.39	18.71	17.68	17.73	41,301	-0.41(-2.28%)
May 12, 2004	18.12	18.14	17.05	18.14	66,232	+0.37(+2.10%)
May 11, 2004	17.91	18.08	16.65	17.77	120,749	+0.35(+1.99%)
May 10, 2004	17.21	17.61	17.05	17.43	78,397	+0.11(+0.65%)
May 07, 2004	17.38	17.86	17.31	17.31	95,968	-0.61(-3.42%)
May 06, 2004	18.32	18.45	17.35	17.92	172,714	-0.56(-3.03%)
May 05, 2004	18.33	18.84	18.32	18.48	29,586	+0.04(+0.22%)
May 04, 2004	18.42	18.75	18.31	18.44	90,261	+0.03(+0.14%)
May 03, 2004	18.67	18.85	18.38	18.42	196,143	-0.22(-1.18%)
Apr 30, 2004	19.31	19.44	18.58	18.64	115,943	-0.43(-2.24%)
Apr 29, 2004	19.48	19.78	19.06	19.06	112,339	-0.24(-1.24%)
Apr 28, 2004	19.75	19.99	19.22	19.30	73,891	-0.37(-1.90%)
Apr 27, 2004	19.90	19.90	19.38	19.68	95,217	-0.06(-0.30%)
Apr 26, 2004	19.85	20.28	19.50	19.74	30,788	-0.02(-0.10%)
Apr 23, 2004	19.02	19.98	19.02	19.76	42,652	-0.42(-2.08%)
Apr 22, 2004	19.18	20.28	19.12	20.18	44,304	+0.62(+3.17%)
Apr 21, 2004	19.64	19.64	18.82	19.56	33,191	+0.55(+2.87%)
Apr 20, 2004	19.80	20.10	19.01	19.01	37,396	-0.72(-3.65%)
Apr 19, 2004	19.73	20.10	19.64	19.73	60,224	-0.34(-1.69%)
Apr 16, 2004	19.79	20.50	19.65	20.07	55,568	+0.21(+1.04%)
Apr 15, 2004	20.45	20.45	19.72	19.86	46,107	+0.17(+0.88%)
Apr 14, 2004	20.04	20.44	19.38	19.69	57,070	-0.45(-2.25%)
Apr 13, 2004	21.14	21.27	20.14	20.14	65,631	-0.88(-4.21%)
Apr 12, 2004	20.64	21.47	20.58	21.03	38,748	+0.29(+1.41%)
Apr 08, 2004	21.41	21.47	20.73	20.73	42,352	-0.29(-1.36%)
Apr 07, 2004	21.20	21.31	20.81	21.02	35,443	+0.15(+0.70%)
Apr 06, 2004	20.88	21.18	20.60	20.87	35,894	-0.30(-1.41%)
Apr 05, 2004	20.19	21.17	20.19	21.17	58,422	+0.01(+0.06%)
Apr 02, 2004	20.63	21.23	20.32	21.16	46,257	+0.35(+1.70%)

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.