Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.51	21.71	21.49	21.71	172,948	+0.30(+1.38%)
Jun 29, 2004	21.55	21.59	21.34	21.42	219,010	-0.11(-0.50%)
Jun 28, 2004	21.56	21.73	21.48	21.52	133,283	+0.03(+0.15%)
Jun 25, 2004	21.52	21.64	21.43	21.49	118,995	-0.15(-0.69%)
Jun 24, 2004	21.52	21.78	21.52	21.64	188,941	+0.12(+0.54%)
Jun 23, 2004	21.36	21.58	21.13	21.52	169,322	+0.10(+0.46%)
Jun 22, 2004	21.69	21.71	21.28	21.43	175,080	-0.28(-1.27%)
Jun 21, 2004	21.69	21.70	21.62	21.70	97,243	+0.08(+0.39%)
Jun 18, 2004	21.66	21.70	21.50	21.62	98,096	+0.02(+0.11%)
Jun 17, 2004	21.47	21.66	21.38	21.59	138,401	+0.19(+0.88%)
Jun 16, 2004	21.10	21.41	21.07	21.41	117,928	+0.32(+1.51%)
Jun 15, 2004	20.91	21.15	20.88	21.09	175,720	+0.17(+0.83%)
Jun 14, 2004	21.15	21.26	20.91	20.91	128,378	-0.33(-1.55%)
Jun 10, 2004	21.27	21.33	21.15	21.24	99,375	-0.01(-0.04%)
Jun 09, 2004	21.34	21.35	21.11	21.25	101,295	-0.09(-0.44%)
Jun 08, 2004	21.31	21.47	21.31	21.35	107,266	-0.01(-0.07%)
Jun 07, 2004	21.55	21.57	21.28	21.36	142,879	-0.09(-0.42%)
Jun 04, 2004	21.48	21.50	21.36	21.45	131,790	-0.03(-0.13%)
Jun 03, 2004	21.38	21.48	21.30	21.48	147,997	+0.12(+0.57%)
Jun 02, 2004	21.40	21.57	21.30	21.35	182,757	+0.02(+0.09%)
Jun 01, 2004	21.15	21.34	21.13	21.34	181,051	+0.25(+1.20%)
May 28, 2004	21.20	21.20	20.97	21.08	134,775	+0.08(+0.36%)
May 27, 2004	20.93	21.09	20.90	21.01	168,256	+0.17(+0.81%)
May 26, 2004	20.55	20.95	20.52	20.84	146,078	+0.22(+1.07%)
May 25, 2004	20.63	20.96	20.58	20.62	170,602	+0.08(+0.39%)
May 24, 2004	20.47	20.61	20.42	20.54	143,305	+0.06(+0.30%)
May 21, 2004	20.42	20.61	20.38	20.48	134,349	-0.04(-0.18%)
May 20, 2004	20.44	20.63	20.38	20.52	131,790	+0.14(+0.67%)
May 19, 2004	20.35	20.54	20.29	20.38	201,950	-0.03(-0.14%)
May 18, 2004	20.80	20.80	20.40	20.41	188,941	-0.22(-1.05%)
May 17, 2004	21.21	21.21	20.53	20.62	221,996	-0.38(-1.83%)
May 14, 2004	20.84	21.01	20.74	21.01	146,078	+0.28(+1.36%)
May 13, 2004	20.91	20.93	20.66	20.73	209,627	-0.03(-0.14%)
May 12, 2004	20.87	21.22	20.63	20.75	345,043	+0.00(+0.02%)
May 11, 2004	20.16	20.87	20.12	20.75	470,435	+1.14(+5.81%)
May 10, 2004	20.26	20.26	19.39	19.61	554,883	-0.86(-4.19%)
May 07, 2004	20.66	20.94	20.40	20.47	309,003	-0.24(-1.15%)
May 06, 2004	21.20	21.28	20.44	20.71	372,765	-0.49(-2.30%)
May 05, 2004	21.52	21.53	21.08	21.20	292,582	-0.19(-0.88%)
May 04, 2004	20.52	21.40	20.49	21.38	500,930	+0.84(+4.11%)
May 03, 2004	20.21	20.76	20.20	20.54	949,401	-0.99(-4.62%)
Apr 30, 2004	22.04	22.16	21.39	21.53	525,241	-0.49(-2.24%)
Apr 29, 2004	22.39	22.39	21.81	22.03	269,764	-0.31(-1.41%)
Apr 28, 2004	22.56	22.58	22.26	22.34	214,958	-0.17(-0.75%)
Apr 27, 2004	22.70	22.85	21.92	22.51	385,561	-0.28(-1.23%)
Apr 26, 2004	22.65	22.93	22.63	22.79	126,245	+0.05(+0.21%)
Apr 23, 2004	22.70	22.83	22.32	22.74	207,708	+0.05(+0.21%)
Apr 22, 2004	22.27	22.93	22.26	22.70	249,719	+0.45(+2.02%)
Apr 21, 2004	22.79	22.81	22.25	22.25	277,015	-0.69(-3.03%)
Apr 20, 2004	22.97	23.02	22.81	22.94	180,625	-0.03(-0.12%)
Apr 19, 2004	22.99	22.99	22.79	22.97	118,568	-0.02(-0.10%)
Apr 16, 2004	23.02	23.02	22.74	22.99	207,068	+0.02(+0.08%)
Apr 15, 2004	21.85	23.13	21.85	22.97	491,974	+1.00(+4.57%)
Apr 14, 2004	23.31	23.35	21.71	21.97	827,847	-1.47(-6.26%)
Apr 13, 2004	23.66	23.66	23.34	23.44	166,763	-0.30(-1.24%)
Apr 12, 2004	24.06	24.06	23.66	23.73	181,691	-0.14(-0.57%)
Apr 08, 2004	23.84	23.92	23.66	23.87	104,493	+0.12(+0.49%)
Apr 07, 2004	23.58	23.84	23.45	23.75	108,332	+0.17(+0.72%)
Apr 06, 2004	23.49	23.67	23.45	23.58	167,190	+0.00(+0.02%)
Apr 05, 2004	23.89	23.90	23.45	23.58	211,973	-0.43(-1.80%)
Apr 02, 2004	24.36	24.36	23.99	24.01	226,900	-0.14(-0.58%)

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.