Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.39	21.60	21.30	21.48	4,653,193	+0.12(+0.55%)
Jun 29, 2004	21.30	21.45	21.15	21.36	2,627,074	+0.07(+0.32%)
Jun 28, 2004	21.46	21.60	21.23	21.29	2,923,487	-0.04(-0.19%)
Jun 25, 2004	21.36	21.68	21.34	21.34	5,354,742	+0.00(+0.00%)
Jun 24, 2004	21.22	21.52	21.15	21.34	5,596,576	+0.22(+1.04%)
Jun 23, 2004	20.77	21.14	20.45	21.11	2,736,087	+0.28(+1.32%)
Jun 22, 2004	20.77	20.84	20.41	20.84	3,062,113	+0.15(+0.73%)
Jun 21, 2004	20.56	20.98	20.49	20.69	2,624,170	+0.06(+0.30%)
Jun 18, 2004	20.12	20.65	20.09	20.63	5,466,224	+0.51(+2.53%)
Jun 17, 2004	19.98	20.16	19.87	20.12	2,907,374	+0.10(+0.52%)
Jun 16, 2004	19.98	20.25	19.87	20.01	3,056,597	+0.03(+0.14%)
Jun 15, 2004	20.09	20.63	19.64	19.99	2,791,393	+0.01(+0.03%)
Jun 14, 2004	20.17	20.23	19.88	19.98	3,359,687	-0.19(-0.96%)
Jun 10, 2004	20.18	20.25	20.05	20.17	3,711,406	+0.08(+0.38%)
Jun 09, 2004	20.30	20.30	20.01	20.10	4,698,627	-0.21(-1.02%)
Jun 08, 2004	20.23	20.34	20.16	20.30	2,660,170	-0.03(-0.17%)
Jun 07, 2004	19.91	20.45	19.90	20.34	1,955,571	+0.58(+2.93%)
Jun 04, 2004	19.84	19.84	19.63	19.76	2,032,796	-0.07(-0.35%)
Jun 03, 2004	19.90	19.93	19.73	19.83	2,045,279	-0.08(-0.38%)
Jun 02, 2004	19.94	19.94	19.61	19.90	1,607,192	+0.09(+0.45%)
Jun 01, 2004	19.82	19.94	19.73	19.81	2,131,068	-0.13(-0.66%)
May 28, 2004	19.93	19.97	19.76	19.94	1,913,766	+0.07(+0.35%)
May 27, 2004	19.63	19.90	19.56	19.87	1,994,329	+0.28(+1.41%)
May 26, 2004	19.87	19.94	19.52	19.60	3,367,526	-0.23(-1.15%)
May 25, 2004	19.67	19.87	19.50	19.83	3,414,122	+0.02(+0.10%)
May 24, 2004	19.61	19.86	19.57	19.81	2,685,282	+0.30(+1.52%)
May 21, 2004	19.37	19.62	19.29	19.51	2,756,264	+0.25(+1.29%)
May 20, 2004	19.16	19.33	19.10	19.26	1,736,528	+0.10(+0.54%)
May 19, 2004	19.63	19.63	19.16	19.16	1,955,281	-0.30(-1.52%)
May 18, 2004	19.36	19.46	19.16	19.45	3,347,058	+0.31(+1.62%)
May 17, 2004	19.14	19.32	18.94	19.14	2,962,244	-0.17(-0.89%)
May 14, 2004	19.25	19.46	18.98	19.32	2,140,648	+0.07(+0.36%)
May 13, 2004	19.01	19.33	18.88	19.25	2,249,372	+0.15(+0.79%)
May 12, 2004	18.86	19.10	18.60	19.10	3,516,023	+0.14(+0.76%)
May 11, 2004	18.60	18.98	18.59	18.95	5,320,775	+0.39(+2.12%)
May 10, 2004	18.88	18.88	18.11	18.56	4,697,901	-0.34(-1.79%)
May 07, 2004	19.54	19.54	18.83	18.90	4,349,376	-0.65(-3.31%)
May 06, 2004	19.56	19.76	19.43	19.54	1,680,932	-0.11(-0.56%)
May 05, 2004	19.64	19.82	19.63	19.65	3,001,292	+0.02(+0.11%)
May 04, 2004	19.86	19.86	19.29	19.63	3,766,276	+0.10(+0.49%)
May 03, 2004	19.60	19.84	19.03	19.54	5,136,279	+0.24(+1.25%)
Apr 30, 2004	19.40	19.61	19.29	19.30	2,191,163	-0.08(-0.43%)
Apr 29, 2004	19.67	19.72	19.29	19.38	3,462,169	-0.29(-1.47%)
Apr 28, 2004	19.69	19.85	19.47	19.67	3,456,943	-0.02(-0.11%)
Apr 27, 2004	19.48	19.87	19.45	19.69	3,583,957	+0.19(+0.95%)
Apr 26, 2004	19.56	19.73	19.34	19.50	2,486,996	-0.10(-0.53%)
Apr 23, 2004	19.95	19.96	19.41	19.61	3,139,192	-0.43(-2.13%)
Apr 22, 2004	19.52	20.17	19.45	20.03	6,560,862	+0.45(+2.29%)
Apr 21, 2004	19.36	19.61	19.16	19.59	6,860,179	+0.18(+0.92%)
Apr 20, 2004	19.84	19.89	19.38	19.41	3,455,927	-0.48(-2.39%)
Apr 19, 2004	20.18	20.25	19.78	19.88	3,105,805	-0.39(-1.90%)
Apr 16, 2004	19.98	20.37	19.98	20.27	4,806,480	+0.29(+1.45%)
Apr 15, 2004	19.88	20.01	19.81	19.98	4,062,979	+0.10(+0.48%)
Apr 14, 2004	19.69	20.01	19.59	19.88	5,097,232	+0.12(+0.59%)
Apr 13, 2004	20.06	20.07	19.62	19.76	3,132,224	-0.25(-1.24%)
Apr 12, 2004	19.98	20.12	19.93	20.01	3,067,484	+0.17(+0.87%)
Apr 08, 2004	20.15	20.16	19.80	19.84	3,779,340	-0.24(-1.20%)
Apr 07, 2004	20.08	20.24	20.03	20.08	6,042,647	+0.03(+0.14%)
Apr 06, 2004	20.08	20.18	19.95	20.05	10,348,912	-0.48(-2.32%)
Apr 05, 2004	20.69	20.73	20.46	20.53	4,162,848	-0.23(-1.13%)
Apr 02, 2004	21.07	21.12	20.61	20.76	5,415,709	-0.30(-1.41%)

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.