Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.23	20.30	20.03	20.23	1,179,462	+0.02(+0.11%)
Jun 29, 2004	20.11	20.37	20.11	20.20	1,529,078	+0.14(+0.71%)
Jun 28, 2004	20.09	20.26	20.04	20.06	1,035,721	+0.02(+0.09%)
Jun 25, 2004	20.11	20.14	20.04	20.04	1,394,089	-0.11(-0.52%)
Jun 24, 2004	20.27	20.33	20.07	20.15	1,389,713	-0.06(-0.29%)
Jun 23, 2004	20.20	20.25	20.06	20.21	1,405,028	+0.06(+0.32%)
Jun 22, 2004	19.79	20.18	19.79	20.14	1,099,168	+0.08(+0.39%)
Jun 21, 2004	20.11	20.16	20.02	20.07	756,772	+0.00(+0.02%)
Jun 18, 2004	19.97	20.20	19.82	20.06	1,618,342	+0.04(+0.18%)
Jun 17, 2004	20.11	20.16	19.89	20.02	1,129,360	-0.17(-0.86%)
Jun 16, 2004	20.32	20.35	20.03	20.20	1,040,753	-0.12(-0.59%)
Jun 15, 2004	20.41	20.49	20.22	20.32	1,482,915	-0.02(-0.11%)
Jun 14, 2004	20.51	20.61	20.27	20.34	1,446,815	-0.28(-1.37%)
Jun 10, 2004	20.55	20.65	20.39	20.62	916,484	+0.21(+1.05%)
Jun 09, 2004	20.43	20.66	20.34	20.41	1,405,028	-0.00(-0.02%)
Jun 08, 2004	20.36	20.41	20.26	20.41	833,346	+0.04(+0.20%)
Jun 07, 2004	19.97	20.39	19.97	20.37	749,115	+0.42(+2.08%)
Jun 04, 2004	20.00	20.11	19.94	19.96	754,803	+0.03(+0.14%)
Jun 03, 2004	20.16	20.16	19.88	19.93	1,208,341	-0.25(-1.25%)
Jun 02, 2004	20.18	20.24	20.02	20.18	872,290	+0.05(+0.23%)
Jun 01, 2004	20.32	20.32	19.99	20.13	926,329	-0.13(-0.63%)
May 28, 2004	20.29	20.32	20.11	20.26	1,280,540	+0.01(+0.07%)
May 27, 2004	20.46	20.54	20.18	20.25	836,628	-0.10(-0.47%)
May 26, 2004	20.39	20.45	20.15	20.34	838,597	-0.03(-0.16%)
May 25, 2004	19.84	20.39	19.75	20.38	1,053,880	+0.49(+2.48%)
May 24, 2004	19.88	19.95	19.80	19.88	694,419	+0.09(+0.46%)
May 21, 2004	19.68	19.86	19.63	19.79	958,053	+0.20(+1.03%)
May 20, 2004	19.47	19.71	19.40	19.59	1,169,617	+0.07(+0.37%)
May 19, 2004	19.63	19.89	19.50	19.52	1,048,192	-0.14(-0.70%)
May 18, 2004	19.60	19.75	19.56	19.65	558,773	+0.07(+0.37%)
May 17, 2004	19.33	19.73	19.32	19.58	902,919	-0.05(-0.26%)
May 14, 2004	19.78	19.81	19.47	19.63	1,087,354	-0.15(-0.76%)
May 13, 2004	19.79	19.87	19.67	19.78	1,136,799	-0.08(-0.39%)
May 12, 2004	19.72	19.86	19.54	19.86	1,514,857	-0.04(-0.21%)
May 11, 2004	19.82	20.07	19.75	19.90	898,981	+0.08(+0.41%)
May 10, 2004	19.88	20.08	19.70	19.82	1,112,295	-0.16(-0.78%)
May 07, 2004	20.13	20.36	19.96	19.97	1,028,501	-0.27(-1.35%)
May 06, 2004	20.34	20.41	20.02	20.25	1,146,426	-0.13(-0.65%)
May 05, 2004	20.32	20.64	20.27	20.38	1,241,596	-0.00(-0.02%)
May 04, 2004	20.40	20.55	20.25	20.39	1,664,286	+0.10(+0.47%)
May 03, 2004	20.11	20.34	20.06	20.29	1,425,812	+0.29(+1.46%)
Apr 30, 2004	20.28	20.47	20.00	20.00	2,381,897	-0.28(-1.38%)
Apr 29, 2004	20.25	20.52	20.20	20.28	2,161,144	+0.02(+0.11%)
Apr 28, 2004	20.25	20.33	20.16	20.25	1,626,218	-0.11(-0.54%)
Apr 27, 2004	20.34	20.62	20.26	20.36	1,943,235	+0.37(+1.88%)
Apr 26, 2004	20.27	20.33	19.97	19.99	1,383,587	-0.32(-1.58%)
Apr 23, 2004	20.24	20.31	20.03	20.31	856,100	+0.11(+0.52%)
Apr 22, 2004	19.86	20.29	19.80	20.20	1,613,310	+0.31(+1.54%)
Apr 21, 2004	19.68	19.95	19.47	19.90	1,684,852	+0.21(+1.09%)
Apr 20, 2004	19.62	19.76	19.61	19.68	1,167,210	+0.06(+0.33%)
Apr 19, 2004	19.45	19.66	19.29	19.62	541,926	+0.10(+0.52%)
Apr 16, 2004	19.58	19.58	19.38	19.52	590,934	+0.01(+0.05%)
Apr 15, 2004	19.43	19.54	19.30	19.51	859,819	+0.06(+0.31%)
Apr 14, 2004	19.63	19.66	19.34	19.45	736,644	-0.15(-0.75%)
Apr 13, 2004	19.72	19.81	19.55	19.59	784,776	-0.06(-0.30%)
Apr 12, 2004	19.65	19.73	19.58	19.65	779,744	+0.09(+0.47%)
Apr 08, 2004	19.77	19.88	19.55	19.56	958,053	-0.09(-0.47%)
Apr 07, 2004	19.84	19.88	19.58	19.65	1,058,037	-0.25(-1.26%)
Apr 06, 2004	19.86	19.95	19.80	19.91	821,313	-0.06(-0.32%)
Apr 05, 2004	19.74	19.99	19.71	19.97	1,087,354	+0.23(+1.18%)
Apr 02, 2004	19.86	19.86	19.47	19.74	1,431,938	+0.08(+0.40%)

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.