Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.28	23.33	23.10	23.23	212,850	-0.04(-0.19%)
Jun 29, 2004	23.26	23.48	23.19	23.28	151,373	+0.02(+0.07%)
Jun 28, 2004	23.28	24.13	23.19	23.26	163,785	-0.04(-0.18%)
Jun 25, 2004	22.76	23.37	22.63	23.30	628,461	+0.46(+2.00%)
Jun 24, 2004	22.75	22.91	22.67	22.85	134,206	+0.02(+0.08%)
Jun 23, 2004	22.80	22.85	22.60	22.83	81,312	-0.02(-0.08%)
Jun 22, 2004	22.36	22.85	22.23	22.85	117,038	+0.27(+1.18%)
Jun 21, 2004	22.76	22.85	22.50	22.58	69,365	-0.27(-1.17%)
Jun 18, 2004	22.85	22.96	22.54	22.85	141,397	+0.00(+0.00%)
Jun 17, 2004	22.76	22.85	22.65	22.85	85,372	+0.23(+1.03%)
Jun 16, 2004	22.41	22.74	22.35	22.61	189,767	+0.22(+1.00%)
Jun 15, 2004	22.24	22.47	22.03	22.39	211,574	+0.15(+0.66%)
Jun 14, 2004	21.94	22.35	21.58	22.24	199,975	+0.69(+3.20%)
Jun 10, 2004	21.54	21.55	21.34	21.55	65,189	+0.09(+0.44%)
Jun 09, 2004	21.77	21.81	21.07	21.46	71,916	-0.52(-2.35%)
Jun 08, 2004	21.37	22.01	21.29	21.98	74,120	+0.60(+2.82%)
Jun 07, 2004	20.96	21.38	20.95	21.37	54,169	+0.41(+1.97%)
Jun 04, 2004	21.29	21.51	20.95	20.96	45,586	-0.34(-1.62%)
Jun 03, 2004	21.54	21.55	21.23	21.30	64,957	-0.16(-0.76%)
Jun 02, 2004	21.06	21.55	20.98	21.47	45,586	+0.41(+1.92%)
Jun 01, 2004	20.92	21.41	20.91	21.06	97,899	+0.14(+0.66%)
May 28, 2004	21.08	21.08	20.78	20.92	77,484	-0.16(-0.74%)
May 27, 2004	21.12	21.16	20.99	21.08	44,426	-0.04(-0.20%)
May 26, 2004	21.06	21.20	21.02	21.12	45,586	+0.00(+0.00%)
May 25, 2004	21.23	21.29	20.96	21.12	114,371	-0.20(-0.93%)
May 24, 2004	20.75	21.32	20.75	21.32	51,501	+0.78(+3.82%)
May 21, 2004	20.94	20.94	20.50	20.54	31,898	-0.19(-0.91%)
May 20, 2004	20.09	20.84	20.02	20.73	62,637	+0.73(+3.67%)
May 19, 2004	20.43	20.85	19.97	19.99	50,921	-0.30(-1.49%)
May 18, 2004	20.29	20.48	20.17	20.29	44,310	+0.09(+0.47%)
May 17, 2004	20.66	20.66	20.20	20.20	40,018	-0.54(-2.62%)
May 14, 2004	20.69	20.99	20.41	20.74	41,990	-0.03(-0.17%)
May 13, 2004	21.07	21.10	20.42	20.78	49,413	-0.32(-1.51%)
May 12, 2004	20.86	21.10	20.22	21.10	43,150	+0.18(+0.87%)
May 11, 2004	20.15	21.00	20.09	20.91	62,985	+0.90(+4.48%)
May 10, 2004	20.63	20.63	19.83	20.02	82,240	-0.53(-2.56%)
May 07, 2004	21.58	21.67	20.49	20.54	79,804	-1.03(-4.79%)
May 06, 2004	21.85	21.85	21.19	21.58	119,590	-0.41(-1.84%)
May 05, 2004	21.11	22.06	20.73	21.98	165,176	+1.09(+5.20%)
May 04, 2004	20.73	21.04	20.60	20.90	104,279	+0.29(+1.42%)
May 03, 2004	21.07	21.11	20.60	20.60	93,028	-0.51(-2.41%)
Apr 30, 2004	21.46	21.48	21.10	21.11	124,810	-0.34(-1.61%)
Apr 29, 2004	20.94	21.46	20.87	21.46	131,886	+0.60(+2.89%)
Apr 28, 2004	20.99	21.17	20.69	20.85	66,001	-0.22(-1.06%)
Apr 27, 2004	21.17	21.29	20.86	21.08	63,913	-0.18(-0.85%)
Apr 26, 2004	21.15	21.77	21.08	21.26	117,850	-0.01(-0.04%)
Apr 23, 2004	21.10	21.35	21.04	21.27	72,496	+0.07(+0.33%)
Apr 22, 2004	20.52	21.35	20.41	21.20	85,140	+0.60(+2.93%)
Apr 21, 2004	19.76	20.69	19.48	20.60	94,883	+0.66(+3.33%)
Apr 20, 2004	20.32	20.48	19.87	19.93	37,582	-0.35(-1.74%)
Apr 19, 2004	20.04	20.52	20.03	20.29	51,849	+0.03(+0.13%)
Apr 16, 2004	20.09	20.66	20.00	20.26	72,612	+0.27(+1.34%)
Apr 15, 2004	20.12	20.53	19.92	19.99	71,336	-0.10(-0.52%)
Apr 14, 2004	20.05	20.65	20.05	20.10	51,037	+0.06(+0.30%)
Apr 13, 2004	20.69	20.69	20.04	20.04	42,106	-0.66(-3.17%)
Apr 12, 2004	20.29	20.69	20.04	20.69	85,372	+0.49(+2.43%)
Apr 08, 2004	20.78	20.78	20.20	20.20	52,777	-0.58(-2.78%)
Apr 07, 2004	20.61	20.86	20.54	20.78	92,216	+0.16(+0.79%)
Apr 06, 2004	20.59	20.65	20.52	20.61	126,782	+0.05(+0.25%)
Apr 05, 2004	20.30	20.60	20.30	20.56	82,936	+0.31(+1.53%)
Apr 02, 2004	20.24	20.79	20.00	20.25	89,084	+0.14(+0.69%)

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.