Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	22.89	22.92	22.48	22.81	1,385,315	+0.01(+0.03%)
Jun 29, 2004	23.08	23.08	22.65	22.81	1,185,770	-0.25(-1.07%)
Jun 28, 2004	23.17	23.26	22.95	23.06	1,169,388	-0.06(-0.25%)
Jun 25, 2004	23.12	23.20	22.99	23.11	1,777,783	-0.01(-0.05%)
Jun 24, 2004	23.15	23.24	23.09	23.12	1,122,682	-0.01(-0.05%)
Jun 23, 2004	22.87	23.15	22.79	23.14	2,543,201	+0.20(+0.88%)
Jun 22, 2004	22.81	22.99	22.81	22.93	2,552,786	+0.03(+0.15%)
Jun 21, 2004	22.68	22.96	22.58	22.90	1,747,633	+0.22(+0.96%)
Jun 18, 2004	22.45	22.70	22.29	22.68	2,647,940	+0.24(+1.05%)
Jun 17, 2004	22.39	22.49	22.25	22.45	902,398	+0.06(+0.26%)
Jun 16, 2004	22.44	22.54	22.35	22.39	1,031,361	+0.03(+0.15%)
Jun 15, 2004	22.44	22.45	22.25	22.36	1,779,177	+0.20(+0.91%)
Jun 14, 2004	22.29	22.32	22.15	22.15	1,884,265	-0.26(-1.15%)
Jun 10, 2004	22.38	22.41	22.25	22.41	846,107	+0.17(+0.75%)
Jun 09, 2004	22.44	22.52	22.19	22.25	1,191,172	-0.20(-0.89%)
Jun 08, 2004	22.58	22.58	22.28	22.45	1,668,512	-0.09(-0.41%)
Jun 07, 2004	22.49	22.61	22.49	22.54	1,451,017	+0.05(+0.20%)
Jun 04, 2004	22.32	22.57	22.29	22.49	1,877,469	+0.24(+1.06%)
Jun 03, 2004	22.54	22.55	22.25	22.26	1,871,892	-0.28(-1.25%)
Jun 02, 2004	22.51	22.57	22.41	22.54	1,208,600	+0.11(+0.51%)
Jun 01, 2004	22.62	22.64	22.40	22.42	1,932,191	-0.10(-0.46%)
May 28, 2004	22.32	22.53	22.25	22.53	2,416,503	+0.26(+1.16%)
May 27, 2004	22.31	22.54	22.21	22.27	2,563,417	+0.02(+0.08%)
May 26, 2004	22.06	22.29	21.86	22.25	2,167,637	+0.24(+1.07%)
May 25, 2004	21.86	22.09	21.78	22.02	1,913,718	+0.16(+0.74%)
May 24, 2004	21.72	21.91	21.67	21.86	1,788,588	+0.17(+0.79%)
May 21, 2004	21.69	21.72	21.57	21.68	1,821,003	+0.15(+0.69%)
May 20, 2004	21.44	21.63	21.41	21.53	2,050,524	+0.16(+0.72%)
May 19, 2004	21.74	21.80	21.37	21.38	2,294,510	-0.29(-1.35%)
May 18, 2004	21.68	21.72	21.58	21.67	2,826,224	+0.10(+0.45%)
May 17, 2004	21.85	21.85	21.40	21.57	2,824,656	-0.33(-1.52%)
May 14, 2004	21.69	21.97	21.67	21.91	3,832,839	+0.21(+0.95%)
May 13, 2004	21.68	21.76	21.60	21.70	3,075,961	-0.02(-0.08%)
May 12, 2004	21.72	21.94	21.52	21.72	16,588,580	+0.06(+0.29%)
May 11, 2004	21.78	22.10	21.36	21.66	7,825,315	-0.72(-3.21%)
May 10, 2004	22.49	22.61	22.23	22.37	3,269,407	-0.57(-2.48%)
May 07, 2004	23.80	23.80	22.92	22.94	4,524,190	-0.87(-3.64%)
May 06, 2004	23.53	23.86	23.45	23.81	1,363,530	+0.14(+0.58%)
May 05, 2004	23.64	23.78	23.58	23.67	1,562,553	+0.01(+0.02%)
May 04, 2004	23.61	23.80	23.50	23.66	1,344,883	+0.03(+0.12%)
May 03, 2004	23.58	23.66	23.35	23.64	1,608,562	-0.01(-0.05%)
Apr 30, 2004	23.70	23.80	23.47	23.65	2,034,142	-0.01(-0.05%)
Apr 29, 2004	23.94	24.07	23.54	23.66	1,627,383	-0.21(-0.89%)
Apr 28, 2004	24.05	24.10	23.86	23.87	1,240,666	-0.20(-0.81%)
Apr 27, 2004	24.16	24.18	23.95	24.07	1,413,722	+0.01(+0.02%)
Apr 26, 2004	24.19	24.28	23.98	24.06	2,316,294	-0.12(-0.50%)
Apr 23, 2004	24.26	24.26	23.94	24.18	2,166,766	-0.13(-0.54%)
Apr 22, 2004	23.96	24.51	23.78	24.31	3,324,129	+0.36(+1.51%)
Apr 21, 2004	23.96	24.07	23.76	23.95	1,511,490	+0.03(+0.12%)
Apr 20, 2004	24.07	24.27	23.92	23.92	1,178,799	-0.20(-0.81%)
Apr 19, 2004	24.19	24.21	24.05	24.12	912,331	-0.17(-0.71%)
Apr 16, 2004	24.21	24.31	24.14	24.29	1,666,770	+0.08(+0.33%)
Apr 15, 2004	24.17	24.27	24.09	24.21	2,084,682	+0.17(+0.69%)
Apr 14, 2004	24.13	24.26	23.89	24.04	2,588,687	-0.14(-0.59%)
Apr 13, 2004	24.50	24.50	23.90	24.19	3,051,737	-0.32(-1.31%)
Apr 12, 2004	24.81	24.95	24.46	24.51	2,491,615	-0.40(-1.59%)
Apr 08, 2004	24.86	24.96	24.70	24.90	1,224,982	+0.05(+0.21%)
Apr 07, 2004	25.14	25.24	24.85	24.85	2,236,650	-0.33(-1.32%)
Apr 06, 2004	25.26	25.36	25.16	25.18	943,178	-0.17(-0.68%)
Apr 05, 2004	25.17	25.36	25.08	25.36	1,051,403	+0.18(+0.73%)
Apr 02, 2004	25.33	25.33	25.09	25.17	1,735,086	-0.15(-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.