Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	22.57	22.62	22.25	22.59	1,317,200	+0.25(+1.12%)
Jun 29, 2004	22.70	22.75	22.20	22.34	1,327,500	-0.29(-1.26%)
Jun 28, 2004	22.90	23.05	22.50	22.63	1,293,700	-0.04(-0.15%)
Jun 25, 2004	22.73	23.00	22.59	22.66	727,200	-0.04(-0.15%)
Jun 24, 2004	22.49	22.84	22.35	22.70	1,320,700	+0.27(+1.20%)
Jun 23, 2004	21.94	22.48	21.91	22.43	1,351,300	+0.48(+2.19%)
Jun 22, 2004	21.35	21.98	21.27	21.95	1,430,100	+0.52(+2.45%)
Jun 21, 2004	21.41	21.55	21.18	21.43	671,200	+0.02(+0.07%)
Jun 18, 2004	21.30	21.50	21.30	21.41	871,800	-0.09(-0.42%)
Jun 17, 2004	21.68	21.70	21.43	21.50	1,035,000	-0.20(-0.92%)
Jun 16, 2004	21.62	21.82	21.41	21.70	1,168,400	+0.15(+0.70%)
Jun 15, 2004	22.09	22.10	21.45	21.55	1,824,200	-0.51(-2.31%)
Jun 14, 2004	22.80	22.80	22.04	22.06	1,137,500	-0.79(-3.46%)
Jun 10, 2004	22.55	22.90	22.48	22.85	1,138,500	+0.36(+1.60%)
Jun 09, 2004	22.49	22.59	22.36	22.49	1,208,500	+0.00(+0.00%)
Jun 08, 2004	22.15	22.55	22.07	22.49	924,800	+0.29(+1.33%)
Jun 07, 2004	21.68	22.20	21.68	22.20	534,600	+0.50(+2.28%)
Jun 04, 2004	22.05	22.07	21.59	21.70	504,500	-0.11(-0.48%)
Jun 03, 2004	21.77	22.12	21.52	21.80	825,300	-0.16(-0.73%)
Jun 02, 2004	22.00	22.04	21.75	21.96	1,109,000	+0.02(+0.07%)
Jun 01, 2004	21.80	21.95	21.64	21.95	834,100	+0.14(+0.66%)
May 28, 2004	21.55	21.82	21.47	21.80	790,100	+0.26(+1.21%)
May 27, 2004	21.39	21.64	21.35	21.55	879,200	+0.28(+1.29%)
May 26, 2004	21.27	21.32	21.06	21.27	710,400	-0.00(-0.02%)
May 25, 2004	20.90	21.33	20.61	21.27	1,211,900	+0.38(+1.79%)
May 24, 2004	20.50	20.90	20.35	20.90	1,170,900	+0.85(+4.24%)
May 21, 2004	19.99	20.07	19.82	20.05	1,323,300	+0.25(+1.29%)
May 20, 2004	20.39	20.41	19.48	19.80	1,788,300	-0.59(-2.89%)
May 19, 2004	20.43	20.99	20.31	20.39	1,067,100	+0.08(+0.39%)
May 18, 2004	19.95	20.38	19.95	20.30	1,476,500	+0.50(+2.50%)
May 17, 2004	20.38	20.38	19.66	19.81	1,211,900	-0.81(-3.93%)
May 14, 2004	20.56	20.83	20.18	20.62	1,160,800	+0.06(+0.29%)
May 13, 2004	20.81	20.81	20.30	20.56	1,577,600	-0.26(-1.25%)
May 12, 2004	20.98	20.98	20.05	20.82	1,523,300	-0.21(-1.02%)
May 11, 2004	20.65	21.12	20.57	21.04	1,073,800	+0.55(+2.66%)
May 10, 2004	20.50	20.63	20.18	20.49	1,270,000	-0.16(-0.77%)
May 07, 2004	20.92	21.43	20.65	20.65	1,736,300	-0.27(-1.27%)
May 06, 2004	21.52	21.60	20.66	20.91	1,916,700	-1.02(-4.63%)
May 05, 2004	21.75	22.03	21.62	21.93	757,600	+0.18(+0.85%)
May 04, 2004	21.88	22.15	21.50	21.75	1,418,200	-0.13(-0.59%)
May 03, 2004	21.53	22.08	21.45	21.88	1,438,200	+0.57(+2.70%)
Apr 30, 2004	21.40	21.70	21.19	21.30	1,552,700	-0.23(-1.09%)
Apr 29, 2004	21.89	22.13	21.38	21.54	1,783,200	-0.41(-1.85%)
Apr 28, 2004	22.52	22.53	21.72	21.94	1,628,000	-0.56(-2.49%)
Apr 27, 2004	22.04	22.73	22.04	22.50	2,210,000	+0.46(+2.09%)
Apr 26, 2004	22.12	22.20	21.87	22.04	792,400	+0.04(+0.18%)
Apr 23, 2004	22.48	22.51	22.00	22.00	1,563,600	-0.24(-1.08%)
Apr 22, 2004	21.10	22.66	21.10	22.24	2,671,700	+1.08(+5.10%)
Apr 21, 2004	20.80	21.21	20.53	21.16	1,605,800	+0.47(+2.27%)
Apr 20, 2004	20.52	21.23	20.29	20.69	4,660,800	+0.94(+4.76%)
Apr 19, 2004	20.10	20.16	19.60	19.75	1,767,000	-0.18(-0.88%)
Apr 16, 2004	20.29	20.30	19.86	19.93	1,388,100	-0.27(-1.36%)
Apr 15, 2004	20.20	20.37	20.09	20.20	1,080,200	+0.13(+0.67%)
Apr 14, 2004	20.25	20.49	19.94	20.07	915,100	-0.31(-1.52%)
Apr 13, 2004	20.90	21.04	20.32	20.38	640,300	-0.45(-2.14%)
Apr 12, 2004	20.64	20.98	20.51	20.82	893,500	+0.23(+1.14%)
Apr 08, 2004	21.40	21.40	20.52	20.59	1,018,500	-0.44(-2.09%)
Apr 07, 2004	21.29	21.49	20.78	21.02	926,000	-0.25(-1.15%)
Apr 06, 2004	21.16	21.50	21.11	21.27	1,139,800	+0.12(+0.59%)
Apr 05, 2004	20.74	21.17	20.70	21.14	1,101,400	+0.54(+2.65%)
Apr 02, 2004	20.66	20.90	20.51	20.60	1,175,400	+0.44(+2.18%)

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.