Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.50	20.70	20.41	20.58	4,855,658	+0.11(+0.55%)
Jun 29, 2004	20.41	20.55	20.27	20.47	2,741,380	+0.07(+0.32%)
Jun 28, 2004	20.56	20.70	20.34	20.41	3,050,691	-0.04(-0.19%)
Jun 25, 2004	20.47	20.78	20.45	20.45	5,587,733	+0.00(+0.00%)
Jun 24, 2004	20.33	20.62	20.27	20.45	5,840,089	+0.21(+1.04%)
Jun 23, 2004	19.90	20.26	19.59	20.23	2,855,138	+0.26(+1.32%)
Jun 22, 2004	19.90	19.97	19.56	19.97	3,195,349	+0.15(+0.73%)
Jun 21, 2004	19.70	20.11	19.64	19.83	2,738,351	+0.06(+0.30%)
Jun 18, 2004	19.28	19.79	19.25	19.77	5,704,065	+0.49(+2.53%)
Jun 17, 2004	19.15	19.32	19.05	19.28	3,033,877	+0.10(+0.52%)
Jun 16, 2004	19.15	19.41	19.05	19.18	3,189,593	+0.03(+0.14%)
Jun 15, 2004	19.25	19.77	18.82	19.15	2,912,849	+0.01(+0.03%)
Jun 14, 2004	19.33	19.39	19.05	19.15	3,505,871	-0.18(-0.96%)
Jun 10, 2004	19.34	19.41	19.21	19.33	3,872,893	+0.07(+0.38%)
Jun 09, 2004	19.46	19.46	19.17	19.26	4,903,070	-0.20(-1.02%)
Jun 08, 2004	19.38	19.50	19.32	19.46	2,775,917	-0.03(-0.17%)
Jun 07, 2004	19.08	19.60	19.07	19.49	2,040,661	+0.55(+2.93%)
Jun 04, 2004	19.01	19.01	18.81	18.93	2,121,245	-0.07(-0.35%)
Jun 03, 2004	19.07	19.10	18.91	19.00	2,134,272	-0.07(-0.38%)
Jun 02, 2004	19.11	19.11	18.79	19.07	1,677,122	+0.09(+0.45%)
Jun 01, 2004	18.99	19.11	18.91	18.99	2,223,793	-0.13(-0.66%)
May 28, 2004	19.10	19.14	18.94	19.11	1,997,036	+0.07(+0.35%)
May 27, 2004	18.82	19.07	18.75	19.05	2,081,104	+0.26(+1.41%)
May 26, 2004	19.05	19.11	18.71	18.78	3,514,051	-0.22(-1.15%)
May 25, 2004	18.85	19.05	18.69	19.00	3,562,674	+0.02(+0.10%)
May 24, 2004	18.79	19.03	18.76	18.98	2,802,122	+0.28(+1.52%)
May 21, 2004	18.56	18.80	18.48	18.70	2,876,193	+0.24(+1.29%)
May 20, 2004	18.36	18.52	18.30	18.46	1,812,086	+0.10(+0.54%)
May 19, 2004	18.81	18.81	18.36	18.36	2,040,358	-0.28(-1.52%)
May 18, 2004	18.55	18.65	18.36	18.64	3,492,693	+0.30(+1.62%)
May 17, 2004	18.35	18.52	18.15	18.35	3,091,135	-0.16(-0.89%)
May 14, 2004	18.45	18.65	18.19	18.51	2,233,790	+0.07(+0.36%)
May 13, 2004	18.22	18.52	18.09	18.45	2,347,244	+0.15(+0.79%)
May 12, 2004	18.07	18.30	17.82	18.30	3,669,009	+0.14(+0.76%)
May 11, 2004	17.82	18.19	17.82	18.16	5,552,288	+0.38(+2.12%)
May 10, 2004	18.09	18.09	17.36	17.79	4,902,312	-0.32(-1.79%)
May 07, 2004	18.73	18.73	18.05	18.11	4,538,623	-0.62(-3.31%)
May 06, 2004	18.74	18.94	18.62	18.73	1,754,071	-0.11(-0.56%)
May 05, 2004	18.82	18.99	18.82	18.83	3,131,881	+0.02(+0.11%)
May 04, 2004	19.03	19.03	18.48	18.82	3,930,150	+0.09(+0.49%)
May 03, 2004	18.78	19.01	18.24	18.72	5,359,764	+0.23(+1.25%)
Apr 30, 2004	18.59	18.80	18.48	18.49	2,286,503	-0.08(-0.43%)
Apr 29, 2004	18.85	18.89	18.48	18.57	3,612,812	-0.28(-1.47%)
Apr 28, 2004	18.87	19.02	18.66	18.85	3,607,359	-0.02(-0.10%)
Apr 27, 2004	18.67	19.04	18.64	18.87	3,739,899	+0.18(+0.95%)
Apr 26, 2004	18.75	18.91	18.54	18.69	2,595,208	-0.10(-0.53%)
Apr 23, 2004	19.12	19.13	18.60	18.79	3,275,782	-0.41(-2.13%)
Apr 22, 2004	18.70	19.33	18.64	19.20	6,846,333	+0.43(+2.29%)
Apr 21, 2004	18.55	18.80	18.36	18.77	7,158,672	+0.17(+0.92%)
Apr 20, 2004	19.01	19.06	18.57	18.60	3,606,298	-0.46(-2.39%)
Apr 19, 2004	19.34	19.40	18.95	19.05	3,240,943	-0.37(-1.90%)
Apr 16, 2004	19.15	19.52	19.15	19.42	5,015,615	+0.28(+1.45%)
Apr 15, 2004	19.05	19.17	18.98	19.15	4,239,764	+0.09(+0.49%)
Apr 14, 2004	18.87	19.17	18.77	19.05	5,319,018	+0.11(+0.59%)
Apr 13, 2004	19.22	19.24	18.80	18.94	3,268,511	-0.24(-1.24%)
Apr 12, 2004	19.15	19.28	19.10	19.18	3,200,953	+0.17(+0.87%)
Apr 08, 2004	19.31	19.32	18.97	19.01	3,943,783	-0.23(-1.20%)
Apr 07, 2004	19.24	19.40	19.20	19.24	6,305,570	+0.03(+0.14%)
Apr 06, 2004	19.24	19.34	19.12	19.22	10,799,205	-0.46(-2.32%)
Apr 05, 2004	19.83	19.86	19.61	19.67	4,343,978	-0.22(-1.13%)
Apr 02, 2004	20.19	20.24	19.75	19.90	5,651,352	-0.28(-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.