Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.70	23.74	23.35	23.74	245,211	+0.04(+0.15%)
Jun 29, 2004	24.08	24.27	23.70	23.70	233,373	-0.38(-1.56%)
Jun 28, 2004	24.10	24.59	23.93	24.08	391,070	+0.15(+0.62%)
Jun 25, 2004	23.70	23.93	23.66	23.93	318,634	+0.19(+0.81%)
Jun 24, 2004	23.77	23.87	23.66	23.74	188,841	-0.04(-0.15%)
Jun 23, 2004	23.31	23.87	23.30	23.77	240,842	+0.53(+2.29%)
Jun 22, 2004	23.52	23.75	23.20	23.24	314,124	-0.46(-1.95%)
Jun 21, 2004	23.71	23.87	23.63	23.70	150,931	+0.03(+0.12%)
Jun 18, 2004	23.65	23.96	23.59	23.67	281,429	+0.02(+0.09%)
Jun 17, 2004	23.52	23.93	23.42	23.65	490,141	+0.31(+1.31%)
Jun 16, 2004	23.42	23.47	23.24	23.35	184,613	-0.06(-0.27%)
Jun 15, 2004	23.30	23.56	23.27	23.41	197,719	+0.29(+1.26%)
Jun 14, 2004	23.50	23.50	23.06	23.12	301,863	-0.45(-1.93%)
Jun 10, 2004	23.29	23.74	23.29	23.57	232,810	+0.14(+0.61%)
Jun 09, 2004	24.10	24.18	23.22	23.43	555,249	-0.67(-2.80%)
Jun 08, 2004	23.91	24.13	23.86	24.10	292,703	+0.16(+0.65%)
Jun 07, 2004	23.63	24.02	23.62	23.95	144,026	+0.46(+1.96%)
Jun 04, 2004	23.47	23.69	23.30	23.49	233,514	+0.13(+0.58%)
Jun 03, 2004	23.30	23.52	22.97	23.35	267,336	+0.09(+0.37%)
Jun 02, 2004	23.13	23.40	22.98	23.27	248,875	+0.22(+0.95%)
Jun 01, 2004	23.18	23.18	22.88	23.05	481,121	-0.12(-0.52%)
May 28, 2004	23.54	23.54	23.13	23.17	328,357	-0.25(-1.06%)
May 27, 2004	23.42	23.79	23.30	23.42	256,203	+0.00(+0.00%)
May 26, 2004	23.13	23.57	23.08	23.42	204,202	+0.29(+1.26%)
May 25, 2004	22.99	23.15	22.90	23.13	456,037	+0.16(+0.68%)
May 24, 2004	22.76	23.27	22.76	22.97	301,441	+0.35(+1.54%)
May 21, 2004	22.64	22.78	22.56	22.62	327,089	+0.03(+0.13%)
May 20, 2004	22.40	22.60	22.29	22.59	431,797	+0.21(+0.92%)
May 19, 2004	22.71	22.83	22.35	22.39	483,799	-0.09(-0.38%)
May 18, 2004	22.36	22.54	22.36	22.47	330,471	+0.16(+0.70%)
May 17, 2004	22.49	22.49	22.21	22.32	385,010	-0.21(-0.91%)
May 14, 2004	22.59	22.75	22.23	22.52	235,346	-0.06(-0.28%)
May 13, 2004	22.88	22.88	22.52	22.59	302,568	-0.30(-1.30%)
May 12, 2004	22.98	22.98	22.37	22.88	673,063	-0.05(-0.22%)
May 11, 2004	22.67	22.96	22.62	22.93	333,149	+0.26(+1.16%)
May 10, 2004	23.20	23.20	22.43	22.67	701,389	-0.53(-2.29%)
May 07, 2004	23.42	23.45	22.78	23.20	1,074,843	-0.57(-2.39%)
May 06, 2004	24.41	24.41	23.57	23.77	649,105	-0.64(-2.62%)
May 05, 2004	24.48	24.76	24.34	24.41	434,898	+0.00(+0.00%)
May 04, 2004	24.48	24.69	24.14	24.41	319,338	+0.00(+0.00%)
May 03, 2004	24.18	24.46	23.96	24.41	324,834	+0.23(+0.94%)
Apr 30, 2004	24.48	24.61	24.13	24.18	239,010	-0.19(-0.79%)
Apr 29, 2004	24.66	24.86	24.23	24.37	381,205	-0.41(-1.66%)
Apr 28, 2004	24.66	24.88	24.30	24.79	400,793	+0.10(+0.40%)
Apr 27, 2004	24.74	24.88	24.66	24.69	190,109	-0.09(-0.37%)
Apr 26, 2004	24.82	25.02	24.68	24.78	359,220	+0.00(+0.00%)
Apr 23, 2004	24.91	24.95	24.69	24.78	214,630	-0.09(-0.37%)
Apr 22, 2004	24.52	25.27	24.52	24.87	349,919	+0.35(+1.42%)
Apr 21, 2004	24.18	24.52	24.10	24.52	625,430	+0.54(+2.25%)
Apr 20, 2004	23.90	24.37	23.90	23.98	428,697	+0.09(+0.36%)
Apr 19, 2004	23.77	24.04	23.74	23.90	369,085	+0.17(+0.72%)
Apr 16, 2004	23.74	24.18	23.64	23.73	1,483,247	-0.01(-0.03%)
Apr 15, 2004	23.85	24.05	23.32	23.74	1,032,284	+0.03(+0.12%)
Apr 14, 2004	24.27	24.27	23.39	23.71	905,732	-0.65(-2.68%)
Apr 13, 2004	24.76	24.76	24.31	24.36	395,156	-0.40(-1.63%)
Apr 12, 2004	24.62	24.84	24.59	24.76	281,852	+0.11(+0.46%)
Apr 08, 2004	25.03	25.05	24.56	24.65	943,641	-0.26(-1.03%)
Apr 07, 2004	25.72	25.74	24.82	24.91	779,744	-0.77(-2.98%)
Apr 06, 2004	25.69	25.99	25.61	25.67	186,304	-0.21(-0.82%)
Apr 05, 2004	25.72	25.89	25.67	25.89	299,749	+0.11(+0.44%)
Apr 02, 2004	25.60	25.79	25.47	25.77	285,375	+0.43(+1.68%)

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.