Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.97	24.20	23.76	24.14	3,686,152	+0.11(+0.47%)
Jun 29, 2004	23.44	24.08	23.43	24.03	4,507,951	+0.54(+2.30%)
Jun 28, 2004	23.58	23.64	23.41	23.49	3,146,494	+0.00(+0.00%)
Jun 25, 2004	23.66	23.76	23.33	23.49	3,134,831	-0.18(-0.78%)
Jun 24, 2004	23.71	23.83	23.64	23.68	2,822,329	-0.11(-0.45%)
Jun 23, 2004	23.67	23.82	23.52	23.78	3,156,861	+0.03(+0.11%)
Jun 22, 2004	23.64	23.83	23.50	23.76	4,664,387	+0.05(+0.20%)
Jun 21, 2004	23.63	23.80	23.49	23.71	4,523,502	+0.09(+0.39%)
Jun 18, 2004	23.16	23.70	23.12	23.62	5,199,972	+0.36(+1.56%)
Jun 17, 2004	22.99	23.25	22.99	23.25	3,415,675	+0.17(+0.73%)
Jun 16, 2004	22.96	23.12	22.81	23.09	2,712,916	+0.13(+0.56%)
Jun 15, 2004	22.85	23.07	22.75	22.96	3,356,618	+0.32(+1.41%)
Jun 14, 2004	22.90	22.90	22.64	22.64	2,629,792	-0.37(-1.60%)
Jun 10, 2004	22.92	23.08	22.90	23.01	1,699,877	+0.12(+0.54%)
Jun 09, 2004	23.02	23.09	22.83	22.88	2,457,990	-0.16(-0.68%)
Jun 08, 2004	22.84	23.05	22.76	23.04	2,443,735	+0.10(+0.45%)
Jun 07, 2004	22.65	23.01	22.61	22.94	2,672,742	+0.37(+1.65%)
Jun 04, 2004	22.52	22.67	22.35	22.56	2,329,509	+0.11(+0.48%)
Jun 03, 2004	22.79	22.79	22.43	22.45	2,367,461	-0.39(-1.73%)
Jun 02, 2004	22.75	22.86	22.50	22.85	2,869,722	+0.10(+0.45%)
Jun 01, 2004	22.54	22.75	22.53	22.75	2,737,538	+0.10(+0.43%)
May 28, 2004	22.73	22.74	22.54	22.65	2,714,767	-0.13(-0.57%)
May 27, 2004	22.43	22.78	22.43	22.78	4,688,639	+0.32(+1.44%)
May 26, 2004	22.28	22.48	22.20	22.45	2,673,668	+0.08(+0.34%)
May 25, 2004	21.93	22.40	21.76	22.38	4,724,554	+0.34(+1.54%)
May 24, 2004	22.15	22.31	21.94	22.04	3,064,110	+0.11(+0.49%)
May 21, 2004	21.88	22.10	21.82	21.93	3,056,890	+0.18(+0.82%)
May 20, 2004	21.82	21.99	21.64	21.75	3,877,393	+0.01(+0.05%)
May 19, 2004	21.96	22.14	21.62	21.74	5,035,390	-0.09(-0.40%)
May 18, 2004	21.77	21.93	21.68	21.83	2,614,981	+0.20(+0.92%)
May 17, 2004	21.82	21.90	21.58	21.63	4,629,582	-0.39(-1.79%)
May 14, 2004	21.95	22.09	21.75	22.02	5,489,147	+0.06(+0.30%)
May 13, 2004	21.60	22.05	21.55	21.96	7,608,717	+0.36(+1.65%)
May 12, 2004	21.41	21.61	21.14	21.60	6,496,633	+0.42(+1.96%)
May 11, 2004	21.22	21.34	21.07	21.18	5,003,362	+0.30(+1.42%)
May 10, 2004	20.53	21.23	20.48	20.89	7,801,254	+0.14(+0.68%)
May 07, 2004	21.34	21.58	20.75	20.75	5,058,902	-0.64(-2.98%)
May 06, 2004	21.35	21.47	21.15	21.38	4,768,246	-0.17(-0.80%)
May 05, 2004	21.71	21.83	21.41	21.56	4,503,693	-0.23(-1.04%)
May 04, 2004	21.78	21.90	21.62	21.78	4,378,729	+0.01(+0.02%)
May 03, 2004	21.78	21.84	21.50	21.78	6,187,278	+0.00(+0.00%)
Apr 30, 2004	21.88	21.96	21.63	21.78	6,135,256	-0.09(-0.42%)
Apr 29, 2004	22.24	22.48	21.71	21.87	7,603,163	-0.37(-1.65%)
Apr 28, 2004	22.74	22.78	22.22	22.24	5,411,762	-0.77(-3.33%)
Apr 27, 2004	23.04	23.23	22.85	23.01	4,133,430	+0.08(+0.35%)
Apr 26, 2004	23.24	23.46	22.76	22.92	4,204,150	-0.41(-1.76%)
Apr 23, 2004	23.50	23.50	22.78	23.33	6,622,707	+0.10(+0.42%)
Apr 22, 2004	22.32	23.33	22.28	23.24	6,510,147	+0.99(+4.44%)
Apr 21, 2004	22.55	22.60	22.05	22.25	6,253,925	-0.28(-1.22%)
Apr 20, 2004	23.06	23.14	22.51	22.52	3,987,731	-0.48(-2.07%)
Apr 19, 2004	23.23	23.36	22.98	23.00	5,441,198	-0.09(-0.37%)
Apr 16, 2004	22.55	23.09	22.54	23.09	8,480,872	+0.46(+2.05%)
Apr 15, 2004	22.74	22.79	22.26	22.62	4,647,910	-0.01(-0.05%)
Apr 14, 2004	22.20	22.65	22.18	22.63	6,106,561	+0.18(+0.79%)
Apr 13, 2004	22.98	22.98	22.38	22.45	5,720,932	-0.44(-1.91%)
Apr 12, 2004	22.69	22.99	22.65	22.89	4,442,414	+0.20(+0.88%)
Apr 08, 2004	22.85	22.93	22.26	22.69	5,805,537	-0.21(-0.92%)
Apr 07, 2004	23.00	23.06	22.58	22.90	23,973,782	-0.23(-1.00%)
Apr 06, 2004	22.79	23.18	22.75	23.13	5,813,683	+0.23(+1.01%)
Apr 05, 2004	22.88	22.95	22.68	22.90	4,675,310	-0.15(-0.63%)
Apr 02, 2004	23.01	23.07	22.68	23.05	7,374,711	+0.26(+1.16%)

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.