Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.24	23.58	22.95	23.53	1,365,379	+0.41(+1.76%)
Jun 29, 2004	23.53	23.53	22.81	23.13	1,521,959	-0.40(-1.70%)
Jun 28, 2004	23.53	23.95	23.47	23.53	1,679,659	+0.07(+0.30%)
Jun 25, 2004	22.67	23.47	22.58	23.46	2,066,066	+0.74(+3.24%)
Jun 24, 2004	22.85	23.14	22.60	22.72	1,280,227	-0.13(-0.56%)
Jun 23, 2004	22.46	22.90	22.35	22.85	1,177,708	+0.23(+1.01%)
Jun 22, 2004	22.70	22.70	22.37	22.62	790,460	-0.08(-0.35%)
Jun 21, 2004	22.51	22.80	22.42	22.70	820,152	+0.13(+0.57%)
Jun 18, 2004	22.37	22.79	22.37	22.57	1,310,198	+0.21(+0.93%)
Jun 17, 2004	22.06	22.60	22.03	22.36	1,351,794	+0.19(+0.87%)
Jun 16, 2004	22.15	22.22	21.91	22.17	739,061	+0.13(+0.58%)
Jun 15, 2004	21.94	22.18	21.88	22.04	1,421,400	+0.21(+0.95%)
Jun 14, 2004	22.06	22.06	21.49	21.83	2,245,054	-0.22(-1.00%)
Jun 10, 2004	22.58	22.76	22.06	22.06	1,798,704	-0.53(-2.34%)
Jun 09, 2004	22.75	22.92	22.35	22.58	1,419,019	-0.36(-1.59%)
Jun 08, 2004	23.18	23.24	22.78	22.95	1,086,113	-0.24(-1.02%)
Jun 07, 2004	22.65	23.21	22.47	23.18	967,768	+0.71(+3.18%)
Jun 04, 2004	23.21	23.21	22.31	22.47	1,567,896	-0.63(-2.72%)
Jun 03, 2004	23.35	23.39	22.93	23.10	928,413	-0.24(-1.04%)
Jun 02, 2004	22.99	23.42	22.81	23.34	1,224,345	+0.39(+1.68%)
Jun 01, 2004	22.85	23.06	22.70	22.96	1,196,195	+0.14(+0.63%)
May 28, 2004	22.75	22.98	22.56	22.81	1,147,456	+0.01(+0.06%)
May 27, 2004	22.83	23.23	22.63	22.80	1,553,891	+0.02(+0.09%)
May 26, 2004	22.93	23.07	22.62	22.78	1,011,744	-0.14(-0.62%)
May 25, 2004	22.38	23.01	21.85	22.92	2,223,766	+0.54(+2.39%)
May 24, 2004	22.33	22.70	22.21	22.38	2,162,002	+0.77(+3.57%)
May 21, 2004	21.35	21.71	21.30	21.61	866,229	+0.31(+1.44%)
May 20, 2004	21.78	21.78	20.94	21.31	1,787,359	-0.49(-2.23%)
May 19, 2004	21.92	22.27	21.78	21.79	1,846,602	+0.36(+1.67%)
May 18, 2004	20.78	21.44	20.77	21.43	1,665,793	+0.88(+4.27%)
May 17, 2004	20.96	20.96	20.34	20.56	1,039,055	-0.54(-2.54%)
May 14, 2004	21.41	21.53	20.88	21.09	1,713,411	-0.32(-1.50%)
May 13, 2004	21.81	21.82	21.29	21.41	1,083,592	-0.54(-2.44%)
May 12, 2004	21.71	21.95	21.24	21.95	1,024,909	+0.09(+0.42%)
May 11, 2004	21.35	22.00	21.21	21.86	1,108,801	+0.62(+2.93%)
May 10, 2004	21.38	21.49	21.07	21.23	1,520,698	-0.69(-3.13%)
May 07, 2004	22.53	22.66	21.88	21.92	1,338,489	-0.70(-3.09%)
May 06, 2004	23.14	23.14	22.40	22.62	1,655,429	-0.66(-2.85%)
May 05, 2004	23.49	23.52	22.98	23.28	1,212,441	-0.10(-0.43%)
May 04, 2004	23.44	23.53	23.10	23.38	877,013	+0.09(+0.37%)
May 03, 2004	23.20	23.48	23.02	23.30	951,101	+0.11(+0.46%)
Apr 30, 2004	23.51	23.51	22.94	23.19	844,801	-0.27(-1.16%)
Apr 29, 2004	23.73	23.96	23.16	23.46	1,532,743	-0.09(-0.39%)
Apr 28, 2004	23.79	23.79	23.43	23.56	1,485,545	-0.24(-0.99%)
Apr 27, 2004	22.95	24.21	22.89	23.79	3,406,235	+0.85(+3.70%)
Apr 26, 2004	22.85	23.15	22.51	22.94	1,726,156	+0.02(+0.09%)
Apr 23, 2004	22.63	22.92	22.30	22.92	1,580,221	+0.79(+3.55%)
Apr 22, 2004	21.91	22.37	21.88	22.13	1,019,727	+0.23(+1.04%)
Apr 21, 2004	21.97	21.99	21.63	21.91	2,394,771	-0.07(-0.33%)
Apr 20, 2004	22.56	22.65	21.96	21.98	1,737,501	-0.66(-2.90%)
Apr 19, 2004	22.78	22.88	22.41	22.63	685,560	-0.15(-0.66%)
Apr 16, 2004	22.90	22.91	22.57	22.78	1,024,349	-0.06(-0.25%)
Apr 15, 2004	22.96	23.08	22.69	22.84	711,470	+0.03(+0.13%)
Apr 14, 2004	23.12	23.24	22.35	22.81	1,857,526	-0.31(-1.33%)
Apr 13, 2004	24.22	24.26	23.11	23.12	1,705,008	-0.92(-3.83%)
Apr 12, 2004	24.09	24.21	23.98	24.04	478,141	-0.02(-0.09%)
Apr 08, 2004	24.52	24.55	23.98	24.06	781,217	-0.28(-1.14%)
Apr 07, 2004	24.60	24.60	24.13	24.34	672,395	-0.31(-1.25%)
Apr 06, 2004	24.53	24.70	24.31	24.65	760,349	-0.03(-0.12%)
Apr 05, 2004	24.31	24.68	24.22	24.68	864,969	+0.51(+2.10%)
Apr 02, 2004	24.60	24.67	24.06	24.17	2,096,457	+0.15(+0.62%)

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.