Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	25.92	26.11	25.83	25.87	61,701	-0.10(-0.37%)
Jun 29, 2004	25.87	26.25	25.75	25.96	80,558	+0.03(+0.11%)
Jun 28, 2004	25.87	26.01	25.77	25.94	61,701	+0.07(+0.26%)
Jun 25, 2004	25.34	25.87	25.34	25.87	224,180	+0.33(+1.31%)
Jun 24, 2004	25.68	25.72	25.47	25.54	61,282	-0.24(-0.93%)
Jun 23, 2004	25.49	25.77	25.28	25.77	68,720	+0.24(+0.93%)
Jun 22, 2004	25.73	25.73	25.07	25.54	89,043	-0.22(-0.85%)
Jun 21, 2004	25.25	25.77	25.15	25.75	64,216	+0.57(+2.27%)
Jun 18, 2004	25.44	25.47	25.12	25.18	136,603	-0.21(-0.83%)
Jun 17, 2004	24.96	25.39	24.91	25.39	48,607	+0.33(+1.33%)
Jun 16, 2004	25.42	25.54	25.06	25.06	104,757	-0.29(-1.13%)
Jun 15, 2004	24.91	25.55	24.91	25.34	96,376	+0.53(+2.12%)
Jun 14, 2004	24.82	24.99	24.70	24.82	176,725	-0.19(-0.76%)
Jun 10, 2004	24.91	25.11	24.91	25.01	107,061	+0.09(+0.34%)
Jun 09, 2004	25.20	25.20	24.82	24.92	128,851	-0.35(-1.40%)
Jun 08, 2004	25.30	25.33	25.20	25.28	210,876	-0.07(-0.26%)
Jun 07, 2004	25.01	25.53	24.87	25.34	100,357	+0.33(+1.34%)
Jun 04, 2004	24.67	25.44	24.63	25.01	185,629	+0.33(+1.35%)
Jun 03, 2004	24.63	25.54	24.34	24.68	124,660	+0.03(+0.12%)
Jun 02, 2004	24.70	24.77	24.34	24.65	65,054	-0.05(-0.19%)
Jun 01, 2004	24.07	24.70	23.96	24.70	175,677	+0.62(+2.58%)
May 28, 2004	23.76	24.30	23.72	24.07	98,890	+0.28(+1.16%)
May 27, 2004	23.24	23.86	23.00	23.80	110,414	+0.60(+2.59%)
May 26, 2004	23.48	23.48	23.10	23.20	77,310	-0.33(-1.42%)
May 25, 2004	22.91	23.53	22.86	23.53	118,794	+0.57(+2.49%)
May 24, 2004	22.50	22.97	22.50	22.96	118,375	+0.36(+1.61%)
May 21, 2004	22.26	22.62	22.19	22.60	132,622	+0.32(+1.46%)
May 20, 2004	21.76	22.32	21.72	22.27	62,644	+0.45(+2.06%)
May 19, 2004	22.11	22.52	21.73	21.82	107,690	-0.19(-0.87%)
May 18, 2004	21.96	22.05	21.87	22.01	64,949	+0.01(+0.04%)
May 17, 2004	22.24	22.24	21.73	22.00	141,526	-0.30(-1.33%)
May 14, 2004	22.05	22.57	21.96	22.30	83,386	+0.25(+1.13%)
May 13, 2004	22.24	22.24	21.94	22.05	70,292	-0.16(-0.73%)
May 12, 2004	21.86	22.28	21.53	22.21	127,384	+0.26(+1.17%)
May 11, 2004	21.67	22.10	21.62	21.96	136,184	+0.33(+1.55%)
May 10, 2004	21.66	21.76	21.28	21.62	197,571	-0.05(-0.22%)
May 07, 2004	21.86	22.24	21.62	21.67	245,445	-0.20(-0.92%)
May 06, 2004	22.13	22.13	21.00	21.87	344,127	-0.26(-1.17%)
May 05, 2004	22.29	22.32	22.10	22.13	114,394	-0.25(-1.11%)
May 04, 2004	22.43	22.43	22.29	22.38	133,879	-0.21(-0.93%)
May 03, 2004	22.54	23.10	22.29	22.59	258,750	+0.05(+0.21%)
Apr 30, 2004	22.62	22.72	22.10	22.54	131,470	-0.09(-0.38%)
Apr 29, 2004	22.39	22.75	22.24	22.62	171,801	+0.15(+0.68%)
Apr 28, 2004	22.67	22.67	22.24	22.47	129,060	-0.13(-0.59%)
Apr 27, 2004	22.56	22.90	22.43	22.60	222,923	+0.11(+0.47%)
Apr 26, 2004	22.54	22.72	22.41	22.50	99,519	-0.03(-0.13%)
Apr 23, 2004	22.77	22.77	22.26	22.53	63,901	-0.18(-0.80%)
Apr 22, 2004	22.43	22.77	22.43	22.71	79,510	+0.30(+1.32%)
Apr 21, 2004	22.39	22.60	22.34	22.41	111,566	+0.03(+0.13%)
Apr 20, 2004	22.90	22.90	22.00	22.39	114,080	-0.51(-2.21%)
Apr 19, 2004	22.69	22.99	22.56	22.89	73,644	+0.20(+0.88%)
Apr 16, 2004	22.56	23.05	22.37	22.69	95,957	+0.07(+0.30%)
Apr 15, 2004	22.72	22.80	22.53	22.62	65,263	-0.05(-0.21%)
Apr 14, 2004	22.85	23.20	22.43	22.67	97,214	-0.28(-1.21%)
Apr 13, 2004	23.77	23.77	22.95	22.95	120,994	-0.82(-3.45%)
Apr 12, 2004	23.53	23.96	23.53	23.77	73,434	+0.38(+1.63%)
Apr 08, 2004	23.86	23.86	23.38	23.39	31,217	-0.45(-1.88%)
Apr 07, 2004	23.88	24.15	23.71	23.84	103,919	-0.01(-0.04%)
Apr 06, 2004	24.72	24.72	23.77	23.85	143,726	-0.95(-3.85%)
Apr 05, 2004	24.66	24.82	24.49	24.80	103,185	+0.14(+0.58%)
Apr 02, 2004	24.37	24.66	24.37	24.66	109,052	+0.38(+1.57%)

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.