Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	19.13	19.29	19.07	19.22	3,450,288	+0.21(+1.08%)
Jun 29, 2004	19.24	19.24	19.02	19.02	1,841,377	-0.22(-1.14%)
Jun 28, 2004	19.39	19.51	19.24	19.24	2,031,548	-0.06(-0.30%)
Jun 25, 2004	19.49	19.54	19.29	19.29	2,894,236	-0.13(-0.66%)
Jun 24, 2004	19.56	19.67	19.42	19.42	2,004,802	-0.10(-0.49%)
Jun 23, 2004	19.50	19.60	19.35	19.52	1,832,358	+0.04(+0.20%)
Jun 22, 2004	19.35	19.57	19.31	19.48	2,688,050	+0.19(+1.00%)
Jun 21, 2004	19.33	19.47	19.23	19.29	1,917,414	+0.03(+0.13%)
Jun 18, 2004	19.29	19.42	19.14	19.26	3,048,799	-0.03(-0.17%)
Jun 17, 2004	19.29	19.40	19.13	19.29	1,809,034	+0.00(+0.00%)
Jun 16, 2004	19.53	19.53	19.29	19.29	2,663,170	-0.14(-0.69%)
Jun 15, 2004	19.54	19.70	19.34	19.43	3,335,688	+0.12(+0.60%)
Jun 14, 2004	19.69	19.69	19.31	19.31	2,106,963	-0.37(-1.89%)
Jun 10, 2004	19.72	19.72	19.57	19.69	1,788,819	+0.14(+0.72%)
Jun 09, 2004	19.87	19.89	19.52	19.54	2,213,944	-0.33(-1.65%)
Jun 08, 2004	19.88	19.94	19.78	19.87	1,926,588	-0.08(-0.42%)
Jun 07, 2004	19.71	19.97	19.71	19.96	1,463,678	+0.32(+1.64%)
Jun 04, 2004	19.74	19.76	19.58	19.63	2,505,187	+0.09(+0.46%)
Jun 03, 2004	19.84	19.85	19.54	19.54	3,683,376	-0.30(-1.49%)
Jun 02, 2004	19.94	19.96	19.83	19.84	3,358,701	-0.10(-0.48%)
Jun 01, 2004	20.00	20.13	19.81	19.94	3,306,766	-0.26(-1.30%)
May 28, 2004	19.94	20.24	19.81	20.20	2,196,062	+0.01(+0.06%)
May 27, 2004	20.68	20.72	20.13	20.19	4,151,106	-0.55(-2.64%)
May 26, 2004	20.35	20.75	20.32	20.73	3,229,640	+0.27(+1.32%)
May 25, 2004	20.23	20.48	20.08	20.46	1,959,709	+0.26(+1.31%)
May 24, 2004	20.28	20.42	20.07	20.20	2,214,255	-0.07(-0.35%)
May 21, 2004	20.03	20.44	19.95	20.27	3,924,083	+0.36(+1.81%)
May 20, 2004	19.66	20.11	19.60	19.91	2,729,100	+0.21(+1.08%)
May 19, 2004	19.90	20.13	19.69	19.70	2,768,130	-0.03(-0.13%)
May 18, 2004	19.29	19.79	19.29	19.72	3,059,528	+0.47(+2.44%)
May 17, 2004	19.40	19.41	19.15	19.25	2,017,709	-0.26(-1.35%)
May 14, 2004	19.29	19.63	19.29	19.52	2,387,166	+0.15(+0.76%)
May 13, 2004	19.16	19.54	19.13	19.37	3,521,661	+0.13(+0.67%)
May 12, 2004	18.72	19.30	18.72	19.24	2,612,945	+0.42(+2.22%)
May 11, 2004	18.82	18.97	18.73	18.82	3,496,937	-0.06(-0.34%)
May 10, 2004	18.91	19.05	18.68	18.89	2,868,580	-0.10(-0.51%)
May 07, 2004	19.29	19.35	18.91	18.98	2,961,411	-0.36(-1.86%)
May 06, 2004	19.41	19.52	19.20	19.34	2,909,164	-0.26(-1.31%)
May 05, 2004	19.49	19.69	19.49	19.60	3,176,305	+0.21(+1.09%)
May 04, 2004	19.29	19.56	19.20	19.39	2,684,629	+0.01(+0.03%)
May 03, 2004	19.13	19.39	19.04	19.38	2,585,889	+0.28(+1.48%)
Apr 30, 2004	19.11	19.24	19.04	19.10	1,786,953	+0.01(+0.03%)
Apr 29, 2004	19.20	19.38	19.02	19.09	2,311,906	-0.01(-0.03%)
Apr 28, 2004	19.24	19.24	19.04	19.10	2,580,913	-0.18(-0.93%)
Apr 27, 2004	19.42	19.63	19.22	19.28	1,977,902	+0.00(+0.00%)
Apr 26, 2004	19.38	19.51	19.23	19.28	1,810,122	-0.10(-0.53%)
Apr 23, 2004	19.34	19.43	19.16	19.38	2,348,292	-0.04(-0.20%)
Apr 22, 2004	19.01	19.54	18.95	19.42	3,031,072	+0.32(+1.68%)
Apr 21, 2004	18.87	19.27	18.84	19.10	3,343,929	+0.17(+0.92%)
Apr 20, 2004	18.82	19.13	18.79	18.93	2,957,834	+0.10(+0.55%)
Apr 19, 2004	18.89	18.97	18.68	18.82	2,551,524	+0.01(+0.03%)
Apr 16, 2004	18.78	19.07	18.61	18.82	3,476,100	+0.41(+2.20%)
Apr 15, 2004	18.59	19.00	18.15	18.41	4,217,814	+0.13(+0.70%)
Apr 14, 2004	18.42	18.63	18.18	18.28	2,752,891	-0.29(-1.56%)
Apr 13, 2004	19.06	19.06	18.50	18.57	2,976,494	-0.37(-1.97%)
Apr 12, 2004	19.03	19.17	18.85	18.95	1,822,562	-0.04(-0.24%)
Apr 08, 2004	19.16	19.23	18.95	18.99	1,650,584	-0.10(-0.51%)
Apr 07, 2004	19.20	19.22	19.00	19.09	2,044,298	-0.14(-0.74%)
Apr 06, 2004	19.04	19.28	19.04	19.23	2,643,111	+0.06(+0.30%)
Apr 05, 2004	19.12	19.17	18.90	19.17	3,341,286	+0.05(+0.27%)
Apr 02, 2004	19.71	19.72	18.97	19.12	4,420,891	-0.47(-2.40%)

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.