Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.82	22.33	21.82	22.33	977,056	+0.56(+2.57%)
Jun 29, 2004	21.57	21.83	21.56	21.77	415,557	+0.21(+0.95%)
Jun 28, 2004	22.11	22.11	21.31	21.56	1,010,059	-0.44(-1.99%)
Jun 25, 2004	22.35	22.54	22.00	22.00	1,383,820	-0.42(-1.86%)
Jun 24, 2004	22.78	22.79	22.38	22.42	450,615	-0.19(-0.83%)
Jun 23, 2004	22.13	22.61	22.13	22.61	400,026	+0.52(+2.34%)
Jun 22, 2004	21.87	22.11	21.85	22.09	367,937	+0.12(+0.54%)
Jun 21, 2004	21.66	21.98	21.63	21.97	659,250	+0.28(+1.27%)
Jun 18, 2004	21.69	21.75	21.50	21.70	507,370	+0.00(+0.02%)
Jun 17, 2004	21.59	21.78	21.48	21.69	438,168	+0.10(+0.47%)
Jun 16, 2004	21.24	21.59	21.22	21.59	334,706	+0.46(+2.20%)
Jun 15, 2004	20.82	21.20	20.82	21.13	422,523	+0.48(+2.33%)
Jun 14, 2004	20.88	20.90	20.64	20.64	460,207	-0.23(-1.09%)
Jun 10, 2004	20.67	21.03	20.64	20.87	517,419	+0.29(+1.43%)
Jun 09, 2004	20.61	20.62	20.38	20.58	322,716	-0.03(-0.13%)
Jun 08, 2004	20.76	20.93	20.57	20.61	385,523	-0.13(-0.61%)
Jun 07, 2004	20.35	20.75	20.27	20.73	243,693	+0.37(+1.81%)
Jun 04, 2004	20.49	20.51	20.09	20.36	358,688	-0.06(-0.30%)
Jun 03, 2004	20.54	20.92	20.35	20.43	628,417	-0.17(-0.83%)
Jun 02, 2004	20.44	20.64	20.35	20.60	757,458	+0.25(+1.20%)
Jun 01, 2004	20.05	20.38	20.05	20.35	570,520	+0.50(+2.51%)
May 28, 2004	19.66	20.03	19.66	19.85	194,589	+0.12(+0.62%)
May 27, 2004	20.10	20.10	19.51	19.73	436,797	-0.32(-1.62%)
May 26, 2004	20.30	20.40	19.90	20.05	601,239	-0.25(-1.21%)
May 25, 2004	19.97	20.32	19.94	20.30	546,653	+0.34(+1.69%)
May 24, 2004	19.41	20.07	19.36	19.96	441,936	+0.60(+3.07%)
May 21, 2004	19.53	19.57	19.09	19.37	482,932	-0.15(-0.76%)
May 20, 2004	19.56	19.80	19.42	19.51	414,986	+0.02(+0.11%)
May 19, 2004	19.79	19.91	19.47	19.49	402,082	-0.25(-1.29%)
May 18, 2004	20.16	20.16	19.74	19.75	346,469	-0.42(-2.06%)
May 17, 2004	20.10	20.43	19.93	20.16	680,605	+0.00(+0.00%)
May 14, 2004	19.77	20.43	19.76	20.16	505,771	+0.41(+2.08%)
May 13, 2004	19.75	20.02	19.66	19.75	473,226	-0.03(-0.13%)
May 12, 2004	19.78	19.97	19.46	19.78	339,046	-0.07(-0.35%)
May 11, 2004	19.56	19.87	19.55	19.85	378,558	+0.47(+2.42%)
May 10, 2004	19.95	19.95	19.20	19.38	584,909	-0.57(-2.85%)
May 07, 2004	20.47	20.64	19.84	19.95	723,199	-0.47(-2.32%)
May 06, 2004	20.64	20.68	20.23	20.42	725,483	-0.16(-0.77%)
May 05, 2004	20.70	20.70	20.20	20.58	1,153,146	-0.12(-0.57%)
May 04, 2004	20.84	21.17	20.68	20.70	865,030	+0.12(+0.57%)
May 03, 2004	20.18	20.62	20.15	20.58	1,117,745	+0.39(+1.95%)
Apr 30, 2004	20.30	20.50	20.12	20.18	509,426	-0.06(-0.28%)
Apr 29, 2004	20.87	20.89	20.09	20.24	401,853	-0.69(-3.30%)
Apr 28, 2004	21.32	21.34	20.88	20.93	436,455	-0.42(-1.99%)
Apr 27, 2004	21.13	21.45	21.09	21.36	513,651	+0.34(+1.60%)
Apr 26, 2004	20.89	21.24	20.85	21.02	627,846	+0.00(+0.00%)
Apr 23, 2004	21.21	21.21	20.83	21.02	364,055	-0.15(-0.72%)
Apr 22, 2004	20.89	21.17	20.84	21.17	460,207	+0.28(+1.32%)
Apr 21, 2004	20.78	20.96	20.49	20.90	548,138	+0.14(+0.70%)
Apr 20, 2004	21.30	21.31	20.75	20.75	451,414	-0.49(-2.33%)
Apr 19, 2004	21.54	21.58	21.15	21.25	638,695	-0.12(-0.55%)
Apr 16, 2004	21.30	21.49	21.21	21.37	587,193	+0.12(+0.56%)
Apr 15, 2004	20.88	21.32	20.88	21.25	874,280	+0.50(+2.41%)
Apr 14, 2004	20.75	20.86	20.59	20.75	261,279	-0.14(-0.69%)
Apr 13, 2004	21.21	21.25	20.89	20.89	330,595	-0.23(-1.08%)
Apr 12, 2004	21.02	21.27	20.99	21.12	550,422	+0.05(+0.23%)
Apr 08, 2004	20.99	21.13	20.91	21.07	343,842	+0.16(+0.75%)
Apr 07, 2004	20.69	21.01	20.59	20.92	411,217	+0.23(+1.10%)
Apr 06, 2004	20.73	20.84	20.55	20.69	294,510	-0.04(-0.21%)
Apr 05, 2004	20.63	20.75	20.56	20.73	277,038	+0.06(+0.28%)
Apr 02, 2004	20.59	20.80	20.55	20.68	315,636	+0.09(+0.43%)

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.