Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.89	21.89	21.31	21.74	456,336	+0.28(+1.29%)
Jun 29, 2004	21.35	21.53	21.34	21.46	388,620	+0.12(+0.54%)
Jun 28, 2004	21.47	21.54	21.34	21.34	369,124	+0.06(+0.29%)
Jun 25, 2004	21.46	21.61	21.21	21.28	482,851	-0.10(-0.47%)
Jun 24, 2004	21.43	21.47	21.26	21.38	454,776	-0.01(-0.04%)
Jun 23, 2004	21.61	21.72	21.27	21.39	361,586	-0.15(-0.68%)
Jun 22, 2004	21.27	21.65	21.27	21.54	395,509	+0.19(+0.90%)
Jun 21, 2004	21.42	21.49	21.28	21.34	533,800	-0.03(-0.14%)
Jun 18, 2004	21.68	21.76	21.37	21.37	693,538	-0.33(-1.52%)
Jun 17, 2004	21.60	21.87	21.60	21.70	386,280	-0.05(-0.25%)
Jun 16, 2004	21.81	21.82	21.57	21.76	428,912	+0.06(+0.28%)
Jun 15, 2004	21.54	21.85	21.50	21.70	543,418	+0.29(+1.37%)
Jun 14, 2004	21.70	21.70	21.40	21.40	329,222	-0.34(-1.56%)
Jun 10, 2004	21.52	21.80	21.52	21.74	434,761	+0.23(+1.07%)
Jun 09, 2004	21.80	21.80	21.48	21.51	563,044	-0.29(-1.34%)
Jun 08, 2004	21.74	21.80	21.53	21.80	449,058	+0.07(+0.32%)
Jun 07, 2004	21.31	21.74	21.29	21.74	413,835	+0.53(+2.50%)
Jun 04, 2004	21.17	21.27	21.01	21.20	306,217	+0.07(+0.33%)
Jun 03, 2004	21.35	21.35	21.00	21.14	468,554	-0.22(-1.01%)
Jun 02, 2004	21.10	21.35	20.92	21.35	395,639	+0.23(+1.09%)
Jun 01, 2004	21.20	21.28	21.03	21.12	454,647	-0.08(-0.36%)
May 28, 2004	21.21	21.22	21.04	21.20	464,654	+0.04(+0.18%)
May 27, 2004	21.02	21.21	20.94	21.16	368,214	+0.15(+0.73%)
May 26, 2004	20.97	21.09	20.67	21.00	425,532	+0.08(+0.40%)
May 25, 2004	20.57	21.00	20.37	20.92	731,750	+0.35(+1.72%)
May 24, 2004	20.70	20.84	20.35	20.57	405,387	+0.03(+0.15%)
May 21, 2004	20.70	20.70	20.44	20.54	451,267	+0.15(+0.72%)
May 20, 2004	20.31	20.55	20.26	20.39	571,753	+0.00(+0.00%)
May 19, 2004	20.37	20.73	20.31	20.39	605,546	+0.17(+0.84%)
May 18, 2004	20.00	20.23	19.92	20.22	594,628	+0.38(+1.90%)
May 17, 2004	20.02	20.07	19.77	19.84	563,434	-0.37(-1.83%)
May 14, 2004	20.31	20.47	20.07	20.21	566,294	-0.28(-1.39%)
May 13, 2004	20.37	20.64	20.37	20.50	551,737	+0.14(+0.68%)
May 12, 2004	20.43	20.43	20.08	20.36	493,509	-0.08(-0.38%)
May 11, 2004	20.37	20.59	20.32	20.43	341,830	+0.24(+1.18%)
May 10, 2004	20.38	20.50	20.09	20.20	482,851	-0.38(-1.83%)
May 07, 2004	20.86	21.12	20.47	20.57	497,538	-0.44(-2.09%)
May 06, 2004	21.07	21.19	20.84	21.01	332,082	-0.17(-0.80%)
May 05, 2004	21.12	21.31	21.00	21.18	538,609	+0.03(+0.15%)
May 04, 2004	20.87	21.28	20.87	21.15	653,376	+0.20(+0.96%)
May 03, 2004	20.84	21.00	20.63	20.95	507,416	+0.17(+0.81%)
Apr 30, 2004	20.81	20.89	20.50	20.78	751,376	+0.08(+0.41%)
Apr 29, 2004	21.15	21.25	20.52	20.70	631,800	-0.45(-2.15%)
Apr 28, 2004	21.80	21.80	21.14	21.15	712,254	-0.65(-2.97%)
Apr 27, 2004	21.53	22.04	21.50	21.80	509,365	+0.25(+1.14%)
Apr 26, 2004	21.57	21.87	21.50	21.55	525,612	+0.03(+0.14%)
Apr 23, 2004	21.71	21.87	21.31	21.52	938,538	-0.14(-0.64%)
Apr 22, 2004	20.12	21.89	20.08	21.66	2,129,484	+1.88(+9.49%)
Apr 21, 2004	19.74	19.82	19.40	19.78	447,238	+0.04(+0.20%)
Apr 20, 2004	20.12	20.20	19.68	19.74	348,198	-0.44(-2.17%)
Apr 19, 2004	20.23	20.28	19.97	20.18	238,891	+0.02(+0.11%)
Apr 16, 2004	20.12	20.24	19.95	20.16	397,328	+0.18(+0.89%)
Apr 15, 2004	19.83	20.10	19.76	19.98	336,241	+0.14(+0.70%)
Apr 14, 2004	19.70	19.92	19.69	19.84	417,604	-0.03(-0.15%)
Apr 13, 2004	20.38	20.39	19.85	19.87	438,920	-0.43(-2.12%)
Apr 12, 2004	20.12	20.40	20.01	20.30	267,745	+0.18(+0.92%)
Apr 08, 2004	20.36	20.40	19.99	20.12	285,681	-0.24(-1.17%)
Apr 07, 2004	20.35	20.39	20.13	20.36	327,273	+0.05(+0.23%)
Apr 06, 2004	20.27	20.39	20.10	20.31	435,800	+0.04(+0.19%)
Apr 05, 2004	20.30	20.34	20.10	20.27	335,981	+0.00(+0.00%)
Apr 02, 2004	20.31	20.36	20.08	20.27	543,938	+0.13(+0.65%)

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.