Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.48	21.69	21.39	21.57	4,633,707	+0.12(+0.55%)
Jun 29, 2004	21.39	21.54	21.24	21.45	2,616,072	+0.07(+0.32%)
Jun 28, 2004	21.55	21.69	21.31	21.38	2,911,244	-0.04(-0.19%)
Jun 25, 2004	21.45	21.77	21.43	21.43	5,332,318	+0.00(+0.00%)
Jun 24, 2004	21.31	21.61	21.24	21.43	5,573,139	+0.22(+1.04%)
Jun 23, 2004	20.86	21.23	20.53	21.20	2,724,630	+0.28(+1.32%)
Jun 22, 2004	20.86	20.93	20.50	20.93	3,049,290	+0.15(+0.73%)
Jun 21, 2004	20.64	21.07	20.58	20.77	2,613,181	+0.06(+0.30%)
Jun 18, 2004	20.21	20.73	20.17	20.71	5,443,333	+0.51(+2.53%)
Jun 17, 2004	20.06	20.24	19.96	20.20	2,895,199	+0.10(+0.52%)
Jun 16, 2004	20.06	20.34	19.96	20.10	3,043,797	+0.03(+0.14%)
Jun 15, 2004	20.17	20.72	19.72	20.07	2,779,703	+0.01(+0.03%)
Jun 14, 2004	20.26	20.32	19.97	20.06	3,345,618	-0.19(-0.96%)
Jun 10, 2004	20.27	20.34	20.13	20.26	3,695,864	+0.08(+0.38%)
Jun 09, 2004	20.39	20.39	20.09	20.18	4,678,951	-0.21(-1.02%)
Jun 08, 2004	20.31	20.43	20.24	20.39	2,649,030	-0.03(-0.17%)
Jun 07, 2004	19.99	20.54	19.99	20.42	1,947,382	+0.58(+2.93%)
Jun 04, 2004	19.92	19.92	19.71	19.84	2,024,283	-0.07(-0.35%)
Jun 03, 2004	19.99	20.01	19.81	19.91	2,036,714	-0.08(-0.38%)
Jun 02, 2004	20.02	20.02	19.69	19.99	1,600,461	+0.09(+0.45%)
Jun 01, 2004	19.90	20.03	19.81	19.90	2,122,144	-0.13(-0.66%)
May 28, 2004	20.01	20.06	19.85	20.03	1,905,752	+0.07(+0.35%)
May 27, 2004	19.72	19.99	19.65	19.96	1,985,977	+0.28(+1.41%)
May 26, 2004	19.96	20.02	19.61	19.68	3,353,424	-0.23(-1.15%)
May 25, 2004	19.75	19.96	19.58	19.91	3,399,824	+0.02(+0.10%)
May 24, 2004	19.69	19.94	19.65	19.89	2,674,037	+0.30(+1.52%)
May 21, 2004	19.45	19.70	19.37	19.59	2,744,722	+0.25(+1.29%)
May 20, 2004	19.24	19.41	19.18	19.34	1,729,256	+0.10(+0.54%)
May 19, 2004	19.71	19.71	19.24	19.24	1,947,093	-0.30(-1.52%)
May 18, 2004	19.44	19.54	19.24	19.54	3,333,042	+0.31(+1.62%)
May 17, 2004	19.23	19.41	19.02	19.23	2,949,839	-0.17(-0.89%)
May 14, 2004	19.33	19.54	19.06	19.40	2,131,684	+0.07(+0.36%)
May 13, 2004	19.09	19.41	18.96	19.33	2,239,952	+0.15(+0.79%)
May 12, 2004	18.93	19.18	18.68	19.18	3,501,299	+0.15(+0.76%)
May 11, 2004	18.68	19.06	18.67	19.03	5,298,494	+0.39(+2.12%)
May 10, 2004	18.96	18.96	18.19	18.64	4,678,228	-0.34(-1.79%)
May 07, 2004	19.63	19.63	18.91	18.98	4,331,163	-0.65(-3.31%)
May 06, 2004	19.64	19.85	19.51	19.63	1,673,893	-0.11(-0.56%)
May 05, 2004	19.72	19.90	19.72	19.74	2,988,723	+0.02(+0.11%)
May 04, 2004	19.94	19.94	19.37	19.72	3,750,504	+0.10(+0.49%)
May 03, 2004	19.68	19.92	19.11	19.62	5,114,770	+0.24(+1.25%)
Apr 30, 2004	19.48	19.70	19.37	19.38	2,181,988	-0.08(-0.43%)
Apr 29, 2004	19.75	19.80	19.37	19.46	3,447,671	-0.29(-1.47%)
Apr 28, 2004	19.77	19.93	19.55	19.75	3,442,467	-0.02(-0.11%)
Apr 27, 2004	19.56	19.95	19.53	19.77	3,568,948	+0.19(+0.95%)
Apr 26, 2004	19.65	19.81	19.43	19.58	2,476,581	-0.10(-0.53%)
Apr 23, 2004	20.03	20.04	19.49	19.69	3,126,046	-0.43(-2.13%)
Apr 22, 2004	19.60	20.26	19.54	20.12	6,533,388	+0.45(+2.29%)
Apr 21, 2004	19.44	19.70	19.24	19.67	6,831,450	+0.18(+0.92%)
Apr 20, 2004	19.92	19.97	19.46	19.49	3,441,455	-0.48(-2.39%)
Apr 19, 2004	20.27	20.33	19.86	19.97	3,092,799	-0.39(-1.90%)
Apr 16, 2004	20.06	20.46	20.06	20.35	4,786,352	+0.29(+1.45%)
Apr 15, 2004	19.97	20.09	19.89	20.06	4,045,965	+0.10(+0.48%)
Apr 14, 2004	19.77	20.09	19.67	19.97	5,075,886	+0.12(+0.59%)
Apr 13, 2004	20.15	20.16	19.70	19.85	3,119,108	-0.25(-1.24%)
Apr 12, 2004	20.06	20.20	20.01	20.10	3,054,638	+0.17(+0.87%)
Apr 08, 2004	20.24	20.25	19.88	19.92	3,763,513	-0.24(-1.20%)
Apr 07, 2004	20.17	20.33	20.12	20.17	6,017,343	+0.03(+0.14%)
Apr 06, 2004	20.17	20.27	20.03	20.14	10,305,574	-0.48(-2.32%)
Apr 05, 2004	20.78	20.82	20.55	20.62	4,145,415	-0.24(-1.13%)
Apr 02, 2004	21.16	21.21	20.70	20.85	5,393,030	-0.30(-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.