Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.73	20.75	20.36	20.66	1,529,849	+0.01(+0.03%)
Jun 29, 2004	20.90	20.90	20.51	20.65	1,309,485	-0.22(-1.07%)
Jun 28, 2004	20.98	21.06	20.78	20.88	1,291,394	-0.05(-0.25%)
Jun 25, 2004	20.94	21.01	20.81	20.93	1,963,265	-0.01(-0.05%)
Jun 24, 2004	20.96	21.05	20.91	20.94	1,239,815	-0.01(-0.05%)
Jun 23, 2004	20.71	20.97	20.64	20.95	2,808,541	+0.18(+0.88%)
Jun 22, 2004	20.66	20.82	20.66	20.77	2,819,126	+0.03(+0.15%)
Jun 21, 2004	20.54	20.79	20.45	20.74	1,929,970	+0.20(+0.96%)
Jun 18, 2004	20.33	20.56	20.18	20.54	2,924,208	+0.21(+1.05%)
Jun 17, 2004	20.27	20.37	20.14	20.33	996,548	+0.05(+0.26%)
Jun 16, 2004	20.32	20.41	20.24	20.27	1,138,967	+0.03(+0.15%)
Jun 15, 2004	20.32	20.33	20.15	20.24	1,964,805	+0.18(+0.91%)
Jun 14, 2004	20.19	20.21	20.06	20.06	2,080,857	-0.23(-1.15%)
Jun 10, 2004	20.26	20.30	20.14	20.30	934,384	+0.15(+0.75%)
Jun 09, 2004	20.32	20.39	20.10	20.14	1,315,451	-0.18(-0.89%)
Jun 08, 2004	20.45	20.45	20.17	20.33	1,842,594	-0.08(-0.41%)
Jun 07, 2004	20.37	20.48	20.37	20.41	1,602,406	+0.04(+0.20%)
Jun 04, 2004	20.21	20.44	20.19	20.37	2,073,351	+0.21(+1.06%)
Jun 03, 2004	20.41	20.42	20.14	20.16	2,067,192	-0.25(-1.25%)
Jun 02, 2004	20.38	20.44	20.30	20.41	1,334,697	+0.10(+0.51%)
Jun 01, 2004	20.48	20.50	20.28	20.31	2,133,783	-0.09(-0.46%)
May 28, 2004	20.21	20.40	20.15	20.40	2,668,624	+0.23(+1.16%)
May 27, 2004	20.20	20.41	20.11	20.17	2,830,866	+0.02(+0.08%)
May 26, 2004	19.97	20.18	19.80	20.15	2,393,794	+0.21(+1.07%)
May 25, 2004	19.79	20.00	19.72	19.94	2,113,382	+0.15(+0.74%)
May 24, 2004	19.67	19.84	19.62	19.79	1,975,197	+0.16(+0.79%)
May 21, 2004	19.64	19.67	19.53	19.64	2,010,995	+0.14(+0.69%)
May 20, 2004	19.42	19.59	19.39	19.50	2,264,462	+0.14(+0.72%)
May 19, 2004	19.68	19.74	19.35	19.36	2,533,903	-0.26(-1.35%)
May 18, 2004	19.63	19.67	19.54	19.62	3,121,093	+0.09(+0.45%)
May 17, 2004	19.79	19.79	19.38	19.54	3,119,361	-0.30(-1.52%)
May 14, 2004	19.64	19.90	19.62	19.84	4,232,731	+0.19(+0.95%)
May 13, 2004	19.64	19.71	19.56	19.65	3,396,886	-0.02(-0.08%)
May 12, 2004	19.67	19.87	19.48	19.67	18,319,320	+0.06(+0.29%)
May 11, 2004	19.72	20.01	19.34	19.61	8,641,755	-0.65(-3.21%)
May 10, 2004	20.37	20.48	20.13	20.26	3,610,514	-0.51(-2.48%)
May 07, 2004	21.55	21.55	20.75	20.77	4,996,213	-0.78(-3.64%)
May 06, 2004	21.30	21.60	21.23	21.56	1,505,792	+0.12(+0.58%)
May 05, 2004	21.41	21.54	21.36	21.43	1,725,579	+0.01(+0.02%)
May 04, 2004	21.38	21.55	21.28	21.43	1,485,199	+0.03(+0.12%)
May 03, 2004	21.36	21.42	21.15	21.40	1,776,388	-0.01(-0.05%)
Apr 30, 2004	21.46	21.55	21.25	21.41	2,246,371	-0.01(-0.05%)
Apr 29, 2004	21.68	21.80	21.31	21.42	1,797,174	-0.19(-0.89%)
Apr 28, 2004	21.78	21.82	21.61	21.62	1,370,109	-0.18(-0.81%)
Apr 27, 2004	21.87	21.90	21.69	21.79	1,561,220	+0.01(+0.02%)
Apr 26, 2004	21.90	21.99	21.71	21.79	2,557,961	-0.11(-0.50%)
Apr 23, 2004	21.97	21.97	21.68	21.90	2,392,832	-0.12(-0.54%)
Apr 22, 2004	21.69	22.19	21.53	22.02	3,670,946	+0.33(+1.51%)
Apr 21, 2004	21.69	21.79	21.51	21.69	1,669,189	+0.03(+0.12%)
Apr 20, 2004	21.80	21.98	21.66	21.66	1,301,786	-0.18(-0.81%)
Apr 19, 2004	21.90	21.93	21.78	21.84	1,007,518	-0.16(-0.71%)
Apr 16, 2004	21.92	22.02	21.86	21.99	1,840,669	+0.07(+0.33%)
Apr 15, 2004	21.89	21.98	21.81	21.92	2,302,184	+0.15(+0.69%)
Apr 14, 2004	21.85	21.97	21.64	21.77	2,858,773	-0.13(-0.59%)
Apr 13, 2004	22.19	22.19	21.64	21.90	3,370,134	-0.29(-1.31%)
Apr 12, 2004	22.46	22.59	22.15	22.19	2,751,573	-0.36(-1.59%)
Apr 08, 2004	22.51	22.60	22.37	22.55	1,352,788	+0.05(+0.21%)
Apr 07, 2004	22.77	22.85	22.50	22.50	2,470,007	-0.30(-1.32%)
Apr 06, 2004	22.88	22.96	22.78	22.80	1,041,583	-0.16(-0.68%)
Apr 05, 2004	22.79	22.97	22.71	22.96	1,161,099	+0.17(+0.73%)
Apr 02, 2004	22.94	22.94	22.72	22.79	1,916,113	-0.14(-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.