Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.96	21.04	20.59	20.96	564,699	+0.01(+0.04%)
Jun 29, 2004	20.95	21.09	20.84	20.95	459,246	+0.04(+0.20%)
Jun 28, 2004	21.41	21.47	20.86	20.91	421,457	-0.50(-2.33%)
Jun 25, 2004	21.08	21.41	20.87	21.41	717,033	+0.25(+1.20%)
Jun 24, 2004	21.22	21.24	21.08	21.15	501,521	-0.11(-0.52%)
Jun 23, 2004	20.98	21.28	20.71	21.26	425,000	+0.23(+1.09%)
Jun 22, 2004	21.11	21.18	20.93	21.04	396,895	-0.08(-0.40%)
Jun 21, 2004	21.17	21.31	21.01	21.12	433,502	-0.03(-0.16%)
Jun 18, 2004	21.31	21.44	20.98	21.15	836,538	-0.30(-1.38%)
Jun 17, 2004	21.39	21.53	21.15	21.45	431,495	-0.07(-0.32%)
Jun 16, 2004	21.42	21.58	21.37	21.52	506,953	+0.04(+0.20%)
Jun 15, 2004	21.15	21.49	21.15	21.48	775,014	+0.35(+1.64%)
Jun 14, 2004	20.96	21.24	20.96	21.13	602,723	+0.01(+0.04%)
Jun 10, 2004	21.04	21.23	20.98	21.12	326,868	+0.14(+0.69%)
Jun 09, 2004	21.25	21.53	20.96	20.98	592,922	-0.44(-2.06%)
Jun 08, 2004	21.14	21.46	21.09	21.42	565,998	+0.28(+1.32%)
Jun 07, 2004	20.88	21.16	20.75	21.14	515,220	+0.26(+1.26%)
Jun 04, 2004	20.98	21.03	20.76	20.87	587,490	-0.11(-0.52%)
Jun 03, 2004	20.75	21.07	20.55	20.98	643,346	+0.25(+1.18%)
Jun 02, 2004	20.64	20.87	20.51	20.74	523,132	+0.24(+1.16%)
Jun 01, 2004	20.76	20.76	20.25	20.50	827,209	-0.25(-1.22%)
May 28, 2004	20.74	20.95	20.64	20.76	656,926	+0.04(+0.20%)
May 27, 2004	20.78	20.93	20.58	20.71	474,007	-0.13(-0.61%)
May 26, 2004	20.46	20.93	20.34	20.84	554,543	+0.39(+1.90%)
May 25, 2004	19.98	20.53	19.92	20.45	1,420,368	+0.08(+0.37%)
May 24, 2004	20.54	20.65	20.35	20.37	883,301	-0.12(-0.58%)
May 21, 2004	20.87	20.96	20.43	20.49	639,567	-0.23(-1.10%)
May 20, 2004	20.78	20.85	20.59	20.72	344,227	+0.00(+0.00%)
May 19, 2004	21.05	21.23	20.72	20.72	774,660	-0.30(-1.41%)
May 18, 2004	20.81	21.08	20.72	21.02	465,032	+0.21(+1.02%)
May 17, 2004	21.00	21.00	20.59	20.81	530,453	-0.36(-1.68%)
May 14, 2004	21.21	21.38	20.97	21.16	495,617	-0.17(-0.79%)
May 13, 2004	20.70	21.43	20.63	21.33	951,084	+0.64(+3.11%)
May 12, 2004	20.53	20.69	20.30	20.69	604,731	+0.04(+0.21%)
May 11, 2004	20.54	20.68	20.49	20.65	635,079	+0.10(+0.49%)
May 10, 2004	20.32	20.65	20.28	20.54	647,597	+0.01(+0.04%)
May 07, 2004	20.83	21.10	20.54	20.54	407,523	-0.39(-1.86%)
May 06, 2004	20.86	21.02	20.57	20.93	789,893	+0.06(+0.28%)
May 05, 2004	20.92	21.09	20.71	20.87	1,153,134	-0.05(-0.24%)
May 04, 2004	21.22	21.30	20.88	20.92	779,029	-0.38(-1.79%)
May 03, 2004	20.76	21.32	20.75	21.30	940,692	+0.54(+2.61%)
Apr 30, 2004	20.63	20.94	20.52	20.76	808,670	+0.13(+0.62%)
Apr 29, 2004	20.86	21.09	20.57	20.63	763,087	-0.27(-1.30%)
Apr 28, 2004	21.17	21.24	20.75	20.90	737,580	-0.42(-1.99%)
Apr 27, 2004	21.66	21.79	21.31	21.32	592,331	-0.25(-1.18%)
Apr 26, 2004	21.73	21.98	21.43	21.58	636,733	-0.24(-1.09%)
Apr 23, 2004	22.02	22.06	21.75	21.81	434,093	-0.19(-0.85%)
Apr 22, 2004	21.59	22.14	21.59	22.00	509,788	+0.09(+0.43%)
Apr 21, 2004	21.62	22.03	21.38	21.91	524,549	+0.35(+1.61%)
Apr 20, 2004	22.14	22.19	21.56	21.56	908,690	-0.58(-2.64%)
Apr 19, 2004	22.49	22.49	22.03	22.14	439,643	-0.27(-1.21%)
Apr 16, 2004	22.61	22.61	22.16	22.42	405,161	-0.01(-0.04%)
Apr 15, 2004	22.44	22.65	22.22	22.42	352,376	-0.02(-0.08%)
Apr 14, 2004	22.62	22.62	22.26	22.44	466,567	-0.39(-1.71%)
Apr 13, 2004	22.92	23.03	22.74	22.83	446,728	-0.15(-0.66%)
Apr 12, 2004	22.92	23.17	22.82	22.98	322,263	+0.04(+0.18%)
Apr 08, 2004	23.03	23.18	22.87	22.94	447,319	-0.09(-0.40%)
Apr 07, 2004	22.91	23.12	22.69	23.03	502,938	+0.08(+0.37%)
Apr 06, 2004	22.47	23.00	22.47	22.95	939,748	+0.29(+1.27%)
Apr 05, 2004	22.31	22.67	22.20	22.66	881,530	+0.44(+1.98%)
Apr 02, 2004	22.19	22.58	22.14	22.22	433,030	+0.24(+1.08%)

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.