Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.41	23.48	23.17	23.38	481,683	-0.04(-0.18%)
Jun 29, 2004	23.34	23.54	23.18	23.42	406,456	+0.08(+0.35%)
Jun 28, 2004	23.97	23.97	23.33	23.34	631,553	-0.74(-3.06%)
Jun 25, 2004	22.93	24.08	22.88	24.08	1,657,122	+1.26(+5.52%)
Jun 24, 2004	22.67	22.88	22.59	22.82	284,578	+0.15(+0.66%)
Jun 23, 2004	22.51	22.83	22.33	22.67	467,493	+0.13(+0.59%)
Jun 22, 2004	22.41	22.53	22.35	22.53	415,592	+0.07(+0.30%)
Jun 21, 2004	22.35	22.58	22.25	22.47	235,982	+0.16(+0.74%)
Jun 18, 2004	22.60	22.61	22.18	22.30	597,341	-0.30(-1.32%)
Jun 17, 2004	22.60	22.62	22.23	22.60	379,437	+0.00(+0.00%)
Jun 16, 2004	22.09	22.66	22.00	22.60	553,216	+0.63(+2.88%)
Jun 15, 2004	21.53	21.98	21.51	21.97	599,674	+0.48(+2.25%)
Jun 14, 2004	21.81	21.84	21.48	21.48	425,700	-0.33(-1.51%)
Jun 10, 2004	21.66	21.84	21.62	21.81	362,720	+0.16(+0.76%)
Jun 09, 2004	22.04	22.09	21.64	21.65	165,809	-0.44(-2.00%)
Jun 08, 2004	22.10	22.15	21.96	22.09	229,178	+0.00(+0.00%)
Jun 07, 2004	21.81	22.09	21.76	22.09	253,670	+0.28(+1.27%)
Jun 04, 2004	21.92	21.95	21.57	21.81	425,506	-0.06(-0.28%)
Jun 03, 2004	22.22	22.22	21.76	21.87	326,759	-0.40(-1.80%)
Jun 02, 2004	22.06	22.30	21.95	22.28	433,281	+0.34(+1.57%)
Jun 01, 2004	22.07	22.09	21.70	21.93	244,340	-0.16(-0.75%)
May 28, 2004	21.97	22.16	21.93	22.10	316,457	+0.13(+0.59%)
May 27, 2004	22.01	22.29	21.95	21.97	275,830	-0.04(-0.19%)
May 26, 2004	21.69	22.03	21.55	22.01	436,197	+0.32(+1.49%)
May 25, 2004	21.79	21.79	21.64	21.68	635,246	-0.10(-0.47%)
May 24, 2004	22.02	22.02	21.59	21.79	469,242	-0.13(-0.59%)
May 21, 2004	21.96	22.04	21.85	21.92	188,163	-0.05(-0.23%)
May 20, 2004	21.57	21.97	21.57	21.97	135,291	+0.45(+2.10%)
May 19, 2004	21.81	22.19	21.40	21.51	219,653	-0.22(-1.02%)
May 18, 2004	21.53	21.94	21.40	21.74	160,949	+0.22(+1.03%)
May 17, 2004	21.94	21.94	21.51	21.51	181,360	-0.56(-2.52%)
May 14, 2004	22.18	22.46	21.99	22.07	143,649	-0.10(-0.46%)
May 13, 2004	21.48	22.32	21.48	22.17	199,243	+0.63(+2.91%)
May 12, 2004	21.87	21.93	21.37	21.55	433,087	-0.32(-1.48%)
May 11, 2004	21.89	21.93	21.75	21.87	334,534	+0.08(+0.38%)
May 10, 2004	22.48	22.49	21.63	21.79	202,742	-0.82(-3.62%)
May 07, 2004	23.15	23.15	22.53	22.60	172,224	-0.57(-2.46%)
May 06, 2004	23.25	23.28	23.10	23.18	281,079	-0.16(-0.68%)
May 05, 2004	23.05	23.44	23.01	23.34	343,087	+0.29(+1.25%)
May 04, 2004	23.41	23.46	22.91	23.05	386,823	-0.32(-1.39%)
May 03, 2004	22.69	23.37	22.69	23.37	496,262	+0.68(+3.02%)
Apr 30, 2004	22.40	23.03	22.40	22.69	262,807	+0.21(+0.92%)
Apr 29, 2004	22.74	22.79	22.26	22.48	262,029	-0.26(-1.13%)
Apr 28, 2004	23.25	23.37	22.74	22.74	317,040	-0.50(-2.15%)
Apr 27, 2004	22.97	23.25	22.89	23.24	388,184	+0.33(+1.44%)
Apr 26, 2004	22.81	22.95	22.64	22.91	341,726	+0.11(+0.47%)
Apr 23, 2004	22.96	22.96	22.72	22.80	239,092	-0.16(-0.72%)
Apr 22, 2004	22.64	23.01	22.58	22.96	287,299	+0.43(+1.89%)
Apr 21, 2004	22.17	22.57	22.17	22.54	328,703	+0.37(+1.67%)
Apr 20, 2004	22.38	22.64	22.17	22.17	266,500	-0.21(-0.94%)
Apr 19, 2004	22.77	22.77	22.30	22.38	249,783	-0.40(-1.74%)
Apr 16, 2004	22.33	22.78	22.18	22.77	270,388	+0.44(+1.96%)
Apr 15, 2004	22.36	22.53	22.15	22.34	363,303	+0.01(+0.05%)
Apr 14, 2004	22.12	22.89	21.89	22.33	1,465,265	+0.84(+3.93%)
Apr 13, 2004	21.71	21.79	21.31	21.48	466,715	-0.11(-0.52%)
Apr 12, 2004	21.63	21.85	21.48	21.60	204,880	-0.16(-0.73%)
Apr 08, 2004	22.04	22.17	21.62	21.76	98,358	-0.36(-1.63%)
Apr 07, 2004	21.84	22.28	21.82	22.12	255,614	+0.30(+1.37%)
Apr 06, 2004	21.99	22.12	21.71	21.82	380,798	-0.30(-1.37%)
Apr 05, 2004	23.00	23.03	22.08	22.12	496,456	-0.98(-4.25%)
Apr 02, 2004	22.87	23.10	22.76	23.10	270,971	+0.29(+1.26%)

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.