Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	22.68	22.71	22.27	22.60	1,398,290	+0.01(+0.03%)
Jun 29, 2004	22.87	22.87	22.44	22.60	1,196,875	-0.24(-1.07%)
Jun 28, 2004	22.96	23.04	22.74	22.84	1,180,340	-0.06(-0.25%)
Jun 25, 2004	22.91	22.99	22.77	22.90	1,794,434	-0.01(-0.05%)
Jun 24, 2004	22.93	23.03	22.88	22.91	1,133,197	-0.01(-0.05%)
Jun 23, 2004	22.65	22.94	22.58	22.92	2,567,020	+0.20(+0.88%)
Jun 22, 2004	22.60	22.78	22.60	22.72	2,576,695	+0.03(+0.15%)
Jun 21, 2004	22.47	22.75	22.38	22.69	1,764,002	+0.22(+0.96%)
Jun 18, 2004	22.24	22.49	22.08	22.47	2,672,741	+0.23(+1.05%)
Jun 17, 2004	22.18	22.28	22.04	22.24	910,849	+0.06(+0.26%)
Jun 16, 2004	22.23	22.33	22.14	22.18	1,041,021	+0.03(+0.15%)
Jun 15, 2004	22.23	22.24	22.05	22.15	1,795,841	+0.20(+0.91%)
Jun 14, 2004	22.09	22.11	21.95	21.95	1,901,913	-0.26(-1.15%)
Jun 10, 2004	22.17	22.20	22.04	22.20	854,031	+0.16(+0.75%)
Jun 09, 2004	22.23	22.31	21.99	22.04	1,202,328	-0.20(-0.89%)
Jun 08, 2004	22.37	22.37	22.07	22.24	1,684,140	-0.09(-0.41%)
Jun 07, 2004	22.28	22.40	22.28	22.33	1,464,607	+0.05(+0.20%)
Jun 04, 2004	22.11	22.36	22.09	22.28	1,895,053	+0.23(+1.06%)
Jun 03, 2004	22.33	22.34	22.04	22.05	1,889,424	-0.28(-1.25%)
Jun 02, 2004	22.30	22.36	22.20	22.33	1,219,919	+0.11(+0.51%)
Jun 01, 2004	22.41	22.43	22.19	22.22	1,950,288	-0.10(-0.46%)
May 28, 2004	22.11	22.32	22.05	22.32	2,439,135	+0.26(+1.16%)
May 27, 2004	22.10	22.33	22.00	22.06	2,587,425	+0.02(+0.08%)
May 26, 2004	21.85	22.08	21.66	22.05	2,187,939	+0.23(+1.07%)
May 25, 2004	21.65	21.88	21.57	21.81	1,931,642	+0.16(+0.74%)
May 24, 2004	21.52	21.71	21.47	21.65	1,805,340	+0.17(+0.79%)
May 21, 2004	21.49	21.52	21.37	21.48	1,838,059	+0.15(+0.69%)
May 20, 2004	21.24	21.43	21.21	21.34	2,069,729	+0.15(+0.72%)
May 19, 2004	21.53	21.60	21.18	21.18	2,316,000	-0.29(-1.35%)
May 18, 2004	21.48	21.52	21.38	21.47	2,852,694	+0.10(+0.45%)
May 17, 2004	21.65	21.65	21.20	21.37	2,851,111	-0.33(-1.52%)
May 14, 2004	21.49	21.77	21.47	21.70	3,868,737	+0.20(+0.95%)
May 13, 2004	21.48	21.56	21.40	21.50	3,104,770	-0.02(-0.08%)
May 12, 2004	21.52	21.74	21.32	21.52	16,743,947	+0.06(+0.29%)
May 11, 2004	21.57	21.89	21.16	21.45	7,898,606	-0.71(-3.21%)
May 10, 2004	22.28	22.40	22.03	22.16	3,300,027	-0.56(-2.48%)
May 07, 2004	23.57	23.57	22.71	22.73	4,566,563	-0.86(-3.64%)
May 06, 2004	23.31	23.64	23.23	23.59	1,376,301	+0.14(+0.58%)
May 05, 2004	23.42	23.56	23.36	23.45	1,577,188	+0.01(+0.02%)
May 04, 2004	23.39	23.58	23.28	23.44	1,357,479	+0.03(+0.12%)
May 03, 2004	23.36	23.44	23.14	23.42	1,623,627	-0.01(-0.05%)
Apr 30, 2004	23.48	23.58	23.25	23.43	2,053,194	-0.01(-0.05%)
Apr 29, 2004	23.72	23.85	23.32	23.44	1,642,625	-0.21(-0.89%)
Apr 28, 2004	23.82	23.88	23.64	23.65	1,252,286	-0.19(-0.81%)
Apr 27, 2004	23.93	23.96	23.73	23.84	1,426,963	+0.01(+0.02%)
Apr 26, 2004	23.96	24.06	23.76	23.84	2,337,988	-0.12(-0.50%)
Apr 23, 2004	24.04	24.04	23.72	23.96	2,187,060	-0.13(-0.54%)
Apr 22, 2004	23.73	24.28	23.56	24.09	3,355,262	+0.36(+1.51%)
Apr 21, 2004	23.73	23.84	23.54	23.73	1,525,647	+0.03(+0.12%)
Apr 20, 2004	23.85	24.05	23.70	23.70	1,189,839	-0.19(-0.81%)
Apr 19, 2004	23.96	23.99	23.82	23.89	920,876	-0.17(-0.71%)
Apr 16, 2004	23.98	24.09	23.92	24.06	1,682,380	+0.08(+0.33%)
Apr 15, 2004	23.94	24.05	23.86	23.98	2,104,207	+0.16(+0.69%)
Apr 14, 2004	23.90	24.04	23.67	23.82	2,612,932	-0.14(-0.59%)
Apr 13, 2004	24.27	24.27	23.68	23.96	3,080,319	-0.32(-1.31%)
Apr 12, 2004	24.58	24.72	24.23	24.28	2,514,951	-0.39(-1.59%)
Apr 08, 2004	24.63	24.73	24.47	24.67	1,236,455	+0.05(+0.21%)
Apr 07, 2004	24.91	25.00	24.62	24.62	2,257,599	-0.33(-1.32%)
Apr 06, 2004	25.03	25.12	24.92	24.95	952,012	-0.17(-0.68%)
Apr 05, 2004	24.94	25.13	24.84	25.12	1,061,250	+0.18(+0.73%)
Apr 02, 2004	25.10	25.10	24.86	24.94	1,751,336	-0.15(-0.61%)

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.