Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	22.83	22.93	22.67	22.92	151,209	+0.13(+0.56%)
Jun 29, 2004	22.56	22.81	22.56	22.79	312,926	+0.20(+0.87%)
Jun 28, 2004	22.82	22.85	22.54	22.59	186,385	-0.18(-0.81%)
Jun 25, 2004	22.80	22.88	22.67	22.78	66,239	-0.03(-0.13%)
Jun 24, 2004	22.84	22.88	22.75	22.81	782,772	-0.05(-0.21%)
Jun 23, 2004	22.46	22.86	22.46	22.86	149,839	+0.30(+1.34%)
Jun 22, 2004	22.33	22.56	22.28	22.56	95,019	+0.19(+0.86%)
Jun 21, 2004	22.41	22.48	22.36	22.36	48,423	-0.04(-0.20%)
Jun 18, 2004	22.31	22.45	22.28	22.41	87,939	+0.17(+0.77%)
Jun 17, 2004	22.26	22.29	22.14	22.24	154,864	-0.05(-0.22%)
Jun 16, 2004	22.16	22.29	22.16	22.28	391,043	+0.12(+0.55%)
Jun 15, 2004	22.17	22.28	22.12	22.16	37,002	+0.13(+0.58%)
Jun 14, 2004	22.13	22.13	21.98	22.03	48,652	-0.14(-0.63%)
Jun 10, 2004	22.02	22.18	22.02	22.17	25,125	+0.06(+0.26%)
Jun 09, 2004	22.20	22.28	22.05	22.12	90,908	-0.14(-0.61%)
Jun 08, 2004	22.08	22.26	22.08	22.25	88,395	+0.07(+0.30%)
Jun 07, 2004	21.97	22.23	21.96	22.19	140,474	+0.35(+1.60%)
Jun 04, 2004	21.82	21.94	21.74	21.84	43,170	+0.16(+0.73%)
Jun 03, 2004	21.78	21.89	21.68	21.68	68,295	-0.23(-1.06%)
Jun 02, 2004	21.85	21.93	21.70	21.91	126,312	+0.16(+0.74%)
Jun 01, 2004	21.65	21.75	21.57	21.75	85,198	-0.00(-0.02%)
May 28, 2004	21.64	21.76	21.63	21.75	21,014	+0.06(+0.28%)
May 27, 2004	21.60	21.82	21.60	21.69	55,961	+0.11(+0.49%)
May 26, 2004	21.52	21.63	21.50	21.59	33,576	+0.04(+0.16%)
May 25, 2004	21.17	21.55	21.12	21.55	18,044	+0.33(+1.57%)
May 24, 2004	21.19	21.29	21.07	21.22	37,916	+0.15(+0.73%)
May 21, 2004	21.16	21.16	20.89	21.07	26,039	+0.18(+0.86%)
May 20, 2004	20.92	20.98	20.80	20.89	15,303	-0.02(-0.10%)
May 19, 2004	21.01	21.30	20.89	20.91	37,916	-0.04(-0.17%)
May 18, 2004	20.71	20.98	20.71	20.94	47,738	+0.17(+0.80%)
May 17, 2004	20.73	20.82	20.65	20.78	97,532	-0.20(-0.96%)
May 14, 2004	20.94	21.12	20.86	20.98	222,702	-0.03(-0.15%)
May 13, 2004	21.04	21.14	20.91	21.01	22,156	-0.06(-0.29%)
May 12, 2004	20.96	21.07	20.60	21.07	60,757	+0.12(+0.56%)
May 11, 2004	20.88	20.98	20.84	20.95	118,546	+0.13(+0.61%)
May 10, 2004	20.89	20.93	20.63	20.83	148,697	-0.29(-1.37%)
May 07, 2004	21.36	21.47	21.06	21.12	53,677	-0.25(-1.17%)
May 06, 2004	21.36	21.46	21.17	21.36	26,267	-0.16(-0.73%)
May 05, 2004	21.38	21.56	21.38	21.52	34,490	+0.10(+0.45%)
May 04, 2004	21.47	21.63	21.33	21.43	73,549	-0.00(-0.02%)
May 03, 2004	21.16	21.45	21.16	21.43	308,357	+0.21(+0.97%)
Apr 30, 2004	21.41	21.41	21.18	21.22	26,724	-0.16(-0.74%)
Apr 29, 2004	21.61	21.67	21.26	21.38	51,392	-0.22(-1.03%)
Apr 28, 2004	21.79	21.79	21.49	21.61	37,688	-0.31(-1.40%)
Apr 27, 2004	21.93	22.09	21.85	21.91	54,819	+0.04(+0.20%)
Apr 26, 2004	22.01	22.04	21.83	21.87	58,016	-0.11(-0.50%)
Apr 23, 2004	22.02	22.04	21.79	21.98	44,540	-0.07(-0.30%)
Apr 22, 2004	21.53	22.06	21.51	22.04	63,270	+0.46(+2.15%)
Apr 21, 2004	21.38	21.63	21.29	21.58	48,423	+0.21(+0.98%)
Apr 20, 2004	21.87	21.87	21.37	21.37	58,473	-0.34(-1.55%)
Apr 19, 2004	21.77	21.77	21.63	21.71	89,309	-0.09(-0.40%)
Apr 16, 2004	21.54	21.82	21.54	21.79	96,618	+0.28(+1.30%)
Apr 15, 2004	21.61	21.67	21.42	21.51	36,546	-0.03(-0.12%)
Apr 14, 2004	21.54	21.64	21.37	21.54	38,145	-0.11(-0.51%)
Apr 13, 2004	21.87	21.87	21.57	21.65	35,175	-0.24(-1.08%)
Apr 12, 2004	21.89	22.00	21.89	21.89	26,724	+0.16(+0.73%)
Apr 08, 2004	22.01	22.01	21.67	21.73	41,571	-0.15(-0.68%)
Apr 07, 2004	21.94	21.94	21.71	21.88	68,067	-0.02(-0.08%)
Apr 06, 2004	21.93	21.98	21.87	21.89	107,582	+0.02(+0.08%)
Apr 05, 2004	21.76	21.96	21.72	21.88	72,407	+0.13(+0.60%)
Apr 02, 2004	21.64	21.78	21.58	21.75	72,863	+0.32(+1.51%)

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.