Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.81	21.44	20.81	21.41	1,451,111	+0.63(+3.01%)
Jun 29, 2004	20.57	20.81	20.56	20.78	697,691	+0.21(+1.02%)
Jun 28, 2004	20.85	20.85	20.48	20.57	661,038	-0.22(-1.08%)
Jun 25, 2004	20.62	20.92	20.62	20.80	828,226	+0.13(+0.63%)
Jun 24, 2004	20.60	20.68	20.55	20.67	751,062	+0.06(+0.29%)
Jun 23, 2004	20.66	20.71	20.52	20.61	577,872	-0.03(-0.14%)
Jun 22, 2004	20.71	20.80	20.48	20.64	599,307	-0.09(-0.43%)
Jun 21, 2004	21.02	21.02	20.67	20.72	562,654	-0.34(-1.62%)
Jun 18, 2004	21.11	21.11	20.95	21.06	991,771	+0.07(+0.31%)
Jun 17, 2004	20.64	21.02	20.57	21.00	691,903	+0.32(+1.53%)
Jun 16, 2004	20.53	20.76	20.47	20.68	498,779	+0.10(+0.48%)
Jun 15, 2004	20.62	20.77	20.47	20.58	558,367	+0.01(+0.07%)
Jun 14, 2004	20.57	20.73	20.49	20.57	1,031,639	-0.04(-0.20%)
Jun 10, 2004	20.78	20.94	20.58	20.61	770,782	-0.19(-0.90%)
Jun 09, 2004	20.76	20.83	20.74	20.80	828,655	+0.04(+0.18%)
Jun 08, 2004	20.76	20.76	20.58	20.76	721,483	-0.11(-0.54%)
Jun 07, 2004	20.70	20.94	20.59	20.87	335,663	+0.18(+0.88%)
Jun 04, 2004	20.74	20.84	20.66	20.69	292,794	+0.00(+0.00%)
Jun 03, 2004	20.83	20.92	20.64	20.69	832,299	-0.18(-0.85%)
Jun 02, 2004	20.71	20.98	20.68	20.87	908,605	+0.32(+1.57%)
Jun 01, 2004	20.46	20.77	20.43	20.55	860,807	+0.01(+0.07%)
May 28, 2004	20.43	20.61	20.29	20.53	758,136	+0.24(+1.17%)
May 27, 2004	20.21	20.41	20.18	20.29	845,588	+0.03(+0.16%)
May 26, 2004	20.34	20.36	20.07	20.26	659,966	+0.09(+0.46%)
May 25, 2004	20.04	20.22	19.92	20.17	625,242	+0.16(+0.82%)
May 24, 2004	20.06	20.28	19.89	20.01	523,857	-0.01(-0.05%)
May 21, 2004	19.94	20.20	19.93	20.01	481,631	+0.05(+0.23%)
May 20, 2004	19.94	20.04	19.64	19.97	642,604	+0.04(+0.19%)
May 19, 2004	20.25	20.27	19.90	19.93	580,230	-0.17(-0.84%)
May 18, 2004	20.19	20.24	20.06	20.10	444,550	-0.06(-0.28%)
May 17, 2004	20.36	20.36	19.98	20.15	714,624	-0.31(-1.53%)
May 14, 2004	20.48	20.63	20.24	20.47	446,693	-0.04(-0.18%)
May 13, 2004	20.34	20.68	20.32	20.50	789,216	+0.14(+0.69%)
May 12, 2004	20.22	20.43	20.14	20.36	1,154,244	+0.16(+0.81%)
May 11, 2004	19.99	20.32	19.99	20.20	1,448,110	+0.33(+1.64%)
May 10, 2004	20.27	20.27	19.72	19.87	1,030,782	-0.41(-2.00%)
May 07, 2004	20.36	20.61	20.25	20.28	1,112,876	-0.07(-0.37%)
May 06, 2004	20.67	20.67	20.22	20.36	1,106,660	-0.36(-1.73%)
May 05, 2004	20.57	20.83	20.56	20.71	872,596	+0.11(+0.52%)
May 04, 2004	20.66	20.73	20.50	20.61	620,741	-0.06(-0.27%)
May 03, 2004	20.47	20.73	20.41	20.66	1,121,664	+0.18(+0.89%)
Apr 30, 2004	20.48	20.60	20.28	20.48	896,174	+0.08(+0.39%)
Apr 29, 2004	20.60	20.75	20.36	20.40	1,118,663	-0.18(-0.86%)
Apr 28, 2004	20.99	21.02	20.40	20.58	1,426,462	-0.38(-1.83%)
Apr 27, 2004	20.94	21.27	20.88	20.96	873,667	+0.07(+0.34%)
Apr 26, 2004	21.55	21.62	20.85	20.89	1,737,690	-0.31(-1.47%)
Apr 23, 2004	21.74	21.88	20.95	21.20	1,627,517	-0.03(-0.15%)
Apr 22, 2004	20.67	21.24	20.67	21.24	1,566,214	+0.58(+2.82%)
Apr 21, 2004	19.90	20.71	19.90	20.65	2,251,259	+0.81(+4.09%)
Apr 20, 2004	20.11	20.32	19.77	19.84	1,466,544	-0.30(-1.48%)
Apr 19, 2004	20.39	20.39	20.04	20.14	1,275,777	-0.29(-1.42%)
Apr 16, 2004	20.20	20.43	20.04	20.43	1,002,274	+0.29(+1.44%)
Apr 15, 2004	20.15	20.18	19.92	20.14	1,826,000	+0.06(+0.28%)
Apr 14, 2004	20.18	20.39	19.66	20.08	3,342,915	-0.61(-2.93%)
Apr 13, 2004	21.13	21.14	20.67	20.69	1,432,463	-0.40(-1.88%)
Apr 12, 2004	21.16	21.26	21.04	21.09	1,485,835	-0.19(-0.88%)
Apr 08, 2004	21.50	21.60	21.09	21.27	1,856,865	-0.21(-0.98%)
Apr 07, 2004	21.48	21.57	21.46	21.48	1,015,563	-0.01(-0.07%)
Apr 06, 2004	21.72	21.83	21.48	21.50	680,114	-0.22(-1.01%)
Apr 05, 2004	21.60	21.83	21.60	21.72	1,115,877	+0.23(+1.09%)
Apr 02, 2004	21.88	21.98	21.46	21.48	1,210,617	+0.02(+0.11%)

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.