Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	22.43	22.45	22.05	22.15	2,433,908	-0.31(-1.36%)
Jun 29, 2004	22.52	22.78	22.40	22.46	2,555,798	-0.18(-0.79%)
Jun 28, 2004	22.62	23.05	22.55	22.64	738,867	-0.21(-0.91%)
Jun 25, 2004	22.49	23.05	22.48	22.84	2,215,795	+0.36(+1.59%)
Jun 24, 2004	22.16	22.57	21.86	22.49	1,650,692	+0.33(+1.51%)
Jun 23, 2004	21.94	22.20	21.72	22.15	805,658	+0.28(+1.26%)
Jun 22, 2004	21.39	21.95	21.38	21.88	1,735,088	+0.63(+2.98%)
Jun 21, 2004	21.56	21.57	21.18	21.24	380,453	-0.32(-1.48%)
Jun 18, 2004	21.59	21.91	21.42	21.56	717,768	-0.25(-1.16%)
Jun 17, 2004	21.80	21.88	21.45	21.82	702,716	-0.15(-0.68%)
Jun 16, 2004	22.04	22.10	21.85	21.97	346,050	-0.07(-0.30%)
Jun 15, 2004	21.76	22.11	21.74	22.03	897,983	+0.33(+1.54%)
Jun 14, 2004	22.06	22.19	21.50	21.70	797,326	-0.36(-1.62%)
Jun 10, 2004	21.95	22.24	21.95	22.06	511,079	+0.10(+0.47%)
Jun 09, 2004	22.18	22.34	21.89	21.95	1,224,009	-0.19(-0.87%)
Jun 08, 2004	22.32	22.55	22.11	22.14	1,852,947	-0.25(-1.10%)
Jun 07, 2004	21.48	22.39	21.44	22.39	1,523,158	+0.93(+4.33%)
Jun 04, 2004	21.39	21.56	21.17	21.46	921,232	+0.25(+1.16%)
Jun 03, 2004	21.48	21.48	21.11	21.21	1,201,701	-0.33(-1.52%)
Jun 02, 2004	21.09	21.58	20.89	21.54	786,306	+0.45(+2.15%)
Jun 01, 2004	20.84	21.16	20.84	21.09	727,175	+0.27(+1.29%)
May 28, 2004	20.83	20.92	20.63	20.82	469,956	+0.01(+0.07%)
May 27, 2004	20.76	21.13	20.72	20.81	1,315,393	+0.23(+1.12%)
May 26, 2004	20.25	20.74	20.23	20.57	792,622	+0.39(+1.92%)
May 25, 2004	19.83	20.31	19.58	20.19	1,630,803	+0.32(+1.61%)
May 24, 2004	20.05	20.36	19.73	19.87	792,488	-0.16(-0.82%)
May 21, 2004	20.09	20.26	19.81	20.03	702,582	+0.19(+0.98%)
May 20, 2004	19.94	20.31	19.82	19.84	988,292	-0.06(-0.30%)
May 19, 2004	20.19	20.57	19.90	19.90	1,494,533	-0.04(-0.22%)
May 18, 2004	20.19	20.36	19.90	19.94	1,072,150	+0.00(+0.00%)
May 17, 2004	20.31	20.31	19.49	19.94	1,457,710	-0.68(-3.32%)
May 14, 2004	20.78	21.01	20.58	20.63	729,057	-0.25(-1.21%)
May 13, 2004	20.61	20.98	20.50	20.88	868,149	+0.17(+0.83%)
May 12, 2004	21.04	21.04	20.27	20.71	997,833	-0.51(-2.42%)
May 11, 2004	20.84	21.25	20.66	21.22	995,280	+0.53(+2.55%)
May 10, 2004	21.04	21.18	20.47	20.69	1,524,501	-0.37(-1.77%)
May 07, 2004	20.69	21.47	20.69	21.07	2,217,408	+0.33(+1.61%)
May 06, 2004	20.81	20.81	20.35	20.73	1,018,395	-0.12(-0.57%)
May 05, 2004	20.36	21.10	20.19	20.85	1,390,651	+0.49(+2.41%)
May 04, 2004	20.31	20.42	19.92	20.36	1,831,713	+0.06(+0.29%)
May 03, 2004	20.32	20.57	20.21	20.30	1,594,787	+0.01(+0.04%)
Apr 30, 2004	20.46	20.46	20.24	20.29	1,032,909	-0.15(-0.73%)
Apr 29, 2004	20.46	20.98	20.37	20.44	1,579,198	-0.42(-2.03%)
Apr 28, 2004	21.36	21.51	20.86	20.86	1,701,894	-0.67(-3.11%)
Apr 27, 2004	21.20	21.56	21.07	21.53	2,225,740	+0.31(+1.47%)
Apr 26, 2004	21.39	21.39	20.96	21.22	1,345,496	-0.17(-0.80%)
Apr 23, 2004	21.19	22.32	20.93	21.39	5,311,970	+1.56(+7.88%)
Apr 22, 2004	19.44	20.05	19.37	19.83	2,026,980	+0.39(+1.99%)
Apr 21, 2004	19.04	19.44	18.89	19.44	1,100,237	+0.31(+1.63%)
Apr 20, 2004	18.92	19.32	18.82	19.13	1,558,636	+0.15(+0.78%)
Apr 19, 2004	18.65	19.00	18.63	18.98	896,236	+0.19(+1.03%)
Apr 16, 2004	18.89	18.89	18.44	18.79	1,083,708	+0.30(+1.61%)
Apr 15, 2004	18.45	18.51	18.12	18.49	971,762	+0.02(+0.12%)
Apr 14, 2004	18.45	18.79	18.32	18.47	680,005	+0.04(+0.24%)
Apr 13, 2004	18.69	18.86	18.40	18.42	601,388	-0.26(-1.39%)
Apr 12, 2004	18.71	18.92	18.62	18.68	496,296	+0.14(+0.76%)
Apr 08, 2004	18.62	18.94	18.46	18.54	636,060	+0.01(+0.04%)
Apr 07, 2004	18.36	18.63	18.13	18.54	1,477,466	+0.01(+0.08%)
Apr 06, 2004	18.65	18.74	18.36	18.52	1,323,725	-0.35(-1.85%)
Apr 05, 2004	18.86	18.94	18.56	18.87	587,546	+0.09(+0.48%)
Apr 02, 2004	18.60	19.67	18.29	18.78	3,703,206	+0.98(+5.52%)

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.