Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.75	20.81	20.56	20.79	621,840	+0.13(+0.63%)
Jun 29, 2004	20.50	20.72	20.50	20.66	664,849	+0.16(+0.78%)
Jun 28, 2004	20.75	20.75	20.50	20.50	346,967	-0.15(-0.74%)
Jun 25, 2004	20.76	20.76	20.58	20.65	1,321,979	-0.03(-0.14%)
Jun 24, 2004	20.87	20.88	20.60	20.68	2,072,984	-0.04(-0.21%)
Jun 23, 2004	20.46	20.74	20.41	20.73	470,756	+0.29(+1.42%)
Jun 22, 2004	20.22	20.46	20.22	20.44	642,655	+0.19(+0.93%)
Jun 21, 2004	20.38	20.41	20.25	20.25	907,327	-0.08(-0.39%)
Jun 18, 2004	20.06	20.39	20.06	20.33	1,752,483	+0.07(+0.36%)
Jun 17, 2004	20.30	20.30	20.12	20.25	533,065	+0.01(+0.07%)
Jun 16, 2004	20.28	20.31	20.15	20.24	898,918	+0.05(+0.25%)
Jun 15, 2004	20.15	20.22	20.09	20.19	865,145	+0.18(+0.91%)
Jun 14, 2004	20.06	20.06	19.94	20.01	746,869	-0.11(-0.54%)
Jun 10, 2004	20.11	20.12	19.97	20.12	591,789	+0.14(+0.69%)
Jun 09, 2004	20.24	20.24	19.98	19.98	2,020,877	-0.17(-0.86%)
Jun 08, 2004	20.17	20.17	20.02	20.15	371,091	+0.04(+0.22%)
Jun 07, 2004	19.91	20.11	19.86	20.11	983,557	+0.34(+1.73%)
Jun 04, 2004	19.64	19.83	19.64	19.77	348,346	+0.11(+0.55%)
Jun 03, 2004	19.77	19.80	19.64	19.66	272,942	-0.15(-0.73%)
Jun 02, 2004	19.71	19.82	19.62	19.80	467,310	+0.18(+0.92%)
Jun 01, 2004	19.51	19.62	19.48	19.62	544,092	+0.00(+0.00%)
May 28, 2004	19.75	19.75	19.51	19.62	282,592	+0.00(+0.00%)
May 27, 2004	19.62	19.72	19.51	19.62	971,289	+0.14(+0.71%)
May 26, 2004	19.51	19.53	19.39	19.48	612,466	+0.04(+0.22%)
May 25, 2004	19.13	19.48	18.90	19.44	136,195	+0.28(+1.44%)
May 24, 2004	19.19	19.26	19.06	19.17	753,211	+0.15(+0.76%)
May 21, 2004	18.93	19.06	18.91	19.02	292,517	+0.13(+0.69%)
May 20, 2004	18.83	18.91	18.80	18.89	287,416	-0.04(-0.23%)
May 19, 2004	19.07	19.25	18.90	18.93	792,360	-0.03(-0.15%)
May 18, 2004	18.93	18.98	18.80	18.96	302,993	+0.19(+1.00%)
May 17, 2004	18.75	18.84	18.69	18.77	478,614	-0.21(-1.11%)
May 14, 2004	18.90	19.07	18.83	18.98	146,120	-0.04(-0.19%)
May 13, 2004	18.86	19.07	18.86	19.02	2,056,994	+0.00(+0.00%)
May 12, 2004	18.75	19.02	18.61	19.02	333,872	+0.16(+0.85%)
May 11, 2004	18.64	18.90	18.64	18.86	1,074,538	+0.12(+0.62%)
May 10, 2004	18.87	18.95	18.61	18.75	1,737,871	-0.28(-1.45%)
May 07, 2004	19.28	19.38	19.02	19.02	902,088	-0.34(-1.76%)
May 06, 2004	19.19	19.42	19.15	19.36	698,898	-0.10(-0.52%)
May 05, 2004	19.33	19.58	19.33	19.46	118,412	+0.01(+0.07%)
May 04, 2004	19.26	19.56	19.26	19.45	1,205,082	+0.08(+0.41%)
May 03, 2004	19.11	19.41	19.08	19.37	892,163	+0.22(+1.14%)
Apr 30, 2004	19.22	19.40	19.15	19.15	1,948,506	-0.15(-0.75%)
Apr 29, 2004	19.29	19.55	19.22	19.30	342,418	-0.17(-0.89%)
Apr 28, 2004	19.80	19.80	19.46	19.47	1,525,583	-0.26(-1.32%)
Apr 27, 2004	19.76	19.91	19.72	19.73	282,729	+0.01(+0.07%)
Apr 26, 2004	19.81	19.89	19.67	19.72	446,633	-0.10(-0.51%)
Apr 23, 2004	19.88	19.88	19.64	19.82	1,040,076	-0.09(-0.44%)
Apr 22, 2004	19.44	19.91	19.44	19.91	2,901,185	+0.43(+2.20%)
Apr 21, 2004	19.21	19.48	19.16	19.48	1,976,627	+0.12(+0.64%)
Apr 20, 2004	19.66	19.67	19.33	19.35	235,033	-0.20(-1.00%)
Apr 19, 2004	19.51	19.62	19.49	19.55	756,657	-0.11(-0.55%)
Apr 16, 2004	19.37	19.67	19.37	19.66	767,271	+0.17(+0.89%)
Apr 15, 2004	19.30	19.54	19.30	19.48	1,118,788	+0.06(+0.30%)
Apr 14, 2004	19.38	19.52	19.28	19.43	1,000,651	-0.01(-0.08%)
Apr 13, 2004	19.89	19.89	19.40	19.44	634,384	-0.30(-1.54%)
Apr 12, 2004	19.68	19.78	19.64	19.75	293,895	+0.20(+1.00%)
Apr 08, 2004	19.88	19.88	19.49	19.55	323,395	-0.11(-0.55%)
Apr 07, 2004	19.77	19.80	19.56	19.66	742,734	-0.04(-0.22%)
Apr 06, 2004	19.76	19.76	19.62	19.70	474,203	-0.01(-0.07%)
Apr 05, 2004	19.58	19.72	19.48	19.72	760,103	+0.23(+1.19%)
Apr 02, 2004	19.51	19.59	19.39	19.48	1,906,599	+0.22(+1.13%)

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.