Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.49	23.49	23.14	23.45	232,006	+0.04(+0.19%)
Jun 29, 2004	23.16	23.50	23.16	23.40	191,442	+0.19(+0.80%)
Jun 28, 2004	23.30	23.38	23.09	23.22	435,631	-0.04(-0.19%)
Jun 25, 2004	23.29	23.32	23.12	23.26	365,614	+0.10(+0.45%)
Jun 24, 2004	23.25	23.39	23.12	23.16	233,211	-0.01(-0.03%)
Jun 23, 2004	22.71	23.23	22.63	23.16	309,386	+0.38(+1.67%)
Jun 22, 2004	22.83	22.88	22.60	22.78	201,349	-0.12(-0.52%)
Jun 21, 2004	23.08	23.18	22.86	22.90	178,456	-0.13(-0.55%)
Jun 18, 2004	22.95	23.30	22.92	23.03	157,304	+0.09(+0.39%)
Jun 17, 2004	22.79	22.99	22.66	22.94	135,616	+0.04(+0.16%)
Jun 16, 2004	22.95	23.01	22.83	22.90	99,871	-0.04(-0.20%)
Jun 15, 2004	22.87	23.12	22.81	22.95	214,335	+0.10(+0.42%)
Jun 14, 2004	22.91	22.95	22.83	22.85	209,649	-0.25(-1.07%)
Jun 10, 2004	22.98	23.17	22.98	23.10	264,806	+0.16(+0.68%)
Jun 09, 2004	23.08	23.17	22.93	22.94	241,110	-0.14(-0.61%)
Jun 08, 2004	22.94	23.09	22.89	23.08	184,480	+0.01(+0.03%)
Jun 07, 2004	22.52	23.08	22.52	23.07	177,787	+0.55(+2.45%)
Jun 04, 2004	22.42	22.54	22.37	22.52	232,140	+0.22(+1.01%)
Jun 03, 2004	22.82	22.82	22.30	22.30	291,849	-0.52(-2.29%)
Jun 02, 2004	22.52	22.82	22.47	22.82	174,707	+0.34(+1.53%)
Jun 01, 2004	22.53	22.62	22.41	22.48	372,844	-0.07(-0.33%)
May 28, 2004	22.78	22.80	22.54	22.55	193,450	-0.13(-0.59%)
May 27, 2004	22.62	22.76	22.47	22.69	221,966	+0.19(+0.86%)
May 26, 2004	22.57	22.58	22.30	22.49	147,129	-0.03(-0.13%)
May 25, 2004	22.18	22.57	22.00	22.52	172,030	+0.34(+1.55%)
May 24, 2004	22.21	22.36	22.00	22.18	181,669	+0.15(+0.68%)
May 21, 2004	22.04	22.14	21.85	22.03	206,034	+0.19(+0.86%)
May 20, 2004	21.89	21.92	21.68	21.84	181,267	-0.06(-0.27%)
May 19, 2004	22.07	22.36	21.87	21.90	240,307	-0.10(-0.48%)
May 18, 2004	21.92	22.07	21.86	22.01	182,740	+0.19(+0.89%)
May 17, 2004	22.02	22.02	21.77	21.81	182,874	-0.34(-1.55%)
May 14, 2004	22.28	22.33	22.07	22.15	281,674	-0.12(-0.54%)
May 13, 2004	22.21	22.42	22.10	22.27	226,919	-0.01(-0.07%)
May 12, 2004	22.14	22.31	21.85	22.29	241,378	+0.06(+0.27%)
May 11, 2004	22.26	22.33	22.12	22.23	232,408	-0.08(-0.37%)
May 10, 2004	22.57	22.58	22.09	22.31	371,773	-0.34(-1.48%)
May 07, 2004	23.13	23.16	22.60	22.65	512,744	-0.50(-2.16%)
May 06, 2004	23.16	23.16	22.92	23.15	229,061	-0.09(-0.39%)
May 05, 2004	23.17	23.29	23.02	23.24	146,727	+0.02(+0.10%)
May 04, 2004	23.19	23.35	23.07	23.22	259,451	+0.13(+0.58%)
May 03, 2004	23.02	23.11	22.86	23.08	387,034	+0.07(+0.29%)
Apr 30, 2004	23.26	23.42	23.01	23.01	485,031	-0.25(-1.06%)
Apr 29, 2004	23.79	23.79	23.03	23.26	488,111	-0.54(-2.26%)
Apr 28, 2004	24.18	24.18	23.70	23.80	335,894	-0.36(-1.48%)
Apr 27, 2004	24.19	24.28	23.87	24.16	349,281	-0.12(-0.49%)
Apr 26, 2004	24.45	24.65	24.13	24.28	416,353	+0.03(+0.12%)
Apr 23, 2004	25.46	25.46	23.42	24.25	837,660	-1.40(-5.45%)
Apr 22, 2004	25.06	25.70	24.78	25.64	176,582	+0.62(+2.48%)
Apr 21, 2004	24.69	25.06	24.66	25.02	181,133	+0.23(+0.93%)
Apr 20, 2004	25.25	25.28	24.78	24.79	202,821	-0.51(-2.01%)
Apr 19, 2004	25.31	25.33	25.11	25.30	123,835	-0.04(-0.18%)
Apr 16, 2004	25.20	25.37	24.91	25.34	180,598	+0.34(+1.34%)
Apr 15, 2004	25.02	25.24	24.84	25.01	176,448	+0.14(+0.57%)
Apr 14, 2004	24.52	24.98	24.37	24.87	294,392	+0.35(+1.43%)
Apr 13, 2004	24.96	25.02	24.47	24.52	300,818	-0.41(-1.65%)
Apr 12, 2004	24.83	24.98	24.73	24.93	165,068	+0.16(+0.66%)
Apr 08, 2004	25.18	25.22	24.65	24.76	230,801	-0.23(-0.93%)
Apr 07, 2004	24.99	25.15	24.88	24.99	180,464	-0.05(-0.21%)
Apr 06, 2004	25.40	25.43	25.00	25.05	318,356	-0.35(-1.38%)
Apr 05, 2004	25.39	25.55	25.11	25.40	290,644	-0.01(-0.03%)
Apr 02, 2004	25.12	25.46	25.10	25.40	182,874	+0.43(+1.70%)

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.