Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.16	20.21	19.95	19.95	7,778	-0.21(-1.02%)
Jun 29, 2004	20.05	20.30	19.62	20.16	49,683	+0.00(+0.00%)
Jun 28, 2004	19.81	20.18	19.78	20.16	26,508	-0.29(-1.43%)
Jun 25, 2004	19.88	20.46	19.42	20.45	83,970	+0.80(+4.05%)
Jun 24, 2004	20.13	20.13	19.28	19.66	6,825	+0.36(+1.88%)
Jun 23, 2004	20.12	20.12	19.29	19.29	10,000	-0.47(-2.37%)
Jun 22, 2004	19.61	19.76	19.18	19.76	21,429	+0.48(+2.51%)
Jun 21, 2004	19.36	19.70	19.20	19.28	7,301	-0.10(-0.49%)
Jun 18, 2004	19.86	20.29	19.27	19.37	51,747	-0.39(-1.99%)
Jun 17, 2004	20.18	20.18	19.71	19.77	6,666	-0.27(-1.33%)
Jun 16, 2004	19.56	20.03	19.56	20.03	13,492	+0.28(+1.43%)
Jun 15, 2004	18.77	20.00	18.71	19.75	37,778	+1.07(+5.75%)
Jun 14, 2004	20.16	20.16	18.67	18.68	25,715	-1.51(-7.49%)
Jun 10, 2004	19.36	20.22	19.36	20.19	34,445	+0.62(+3.19%)
Jun 09, 2004	20.15	20.15	19.56	19.56	6,666	-0.45(-2.24%)
Jun 08, 2004	20.32	20.46	20.01	20.01	19,524	-0.31(-1.54%)
Jun 07, 2004	19.94	20.41	19.94	20.33	18,730	+0.35(+1.74%)
Jun 04, 2004	19.84	20.42	19.66	19.98	13,809	+0.07(+0.35%)
Jun 03, 2004	20.05	20.05	19.88	19.91	7,936	+0.10(+0.48%)
Jun 02, 2004	19.88	19.91	19.20	19.81	15,714	+0.48(+2.50%)
Jun 01, 2004	19.71	19.89	19.32	19.33	35,239	-0.27(-1.36%)
May 28, 2004	19.94	20.25	19.59	19.59	13,016	-0.49(-2.43%)
May 27, 2004	19.69	20.08	19.54	20.08	10,635	+0.11(+0.56%)
May 26, 2004	19.11	19.97	19.11	19.97	32,381	+0.80(+4.18%)
May 25, 2004	19.15	19.33	19.01	19.17	24,286	+0.03(+0.13%)
May 24, 2004	18.56	19.39	18.56	19.15	28,889	+0.57(+3.07%)
May 21, 2004	18.40	18.64	18.40	18.58	11,428	+0.31(+1.68%)
May 20, 2004	18.27	18.29	18.14	18.27	19,841	-0.04(-0.19%)
May 19, 2004	19.18	19.26	18.30	18.30	30,635	-0.63(-3.33%)
May 18, 2004	18.47	19.01	18.40	18.93	7,778	+0.51(+2.79%)
May 17, 2004	18.91	18.91	18.40	18.42	20,159	-0.58(-3.05%)
May 14, 2004	19.53	19.66	19.00	19.00	34,762	-0.80(-4.02%)
May 13, 2004	19.10	19.80	19.05	19.80	15,238	+0.71(+3.70%)
May 12, 2004	18.60	19.10	18.40	19.09	7,301	+0.48(+2.57%)
May 11, 2004	18.20	18.78	18.08	18.61	13,174	+0.43(+2.38%)
May 10, 2004	18.27	18.48	17.89	18.18	13,651	-0.17(-0.93%)
May 07, 2004	18.90	19.20	18.35	18.35	18,254	-0.55(-2.91%)
May 06, 2004	19.38	19.55	18.80	18.90	15,238	-0.60(-3.10%)
May 05, 2004	19.74	19.74	19.42	19.50	11,270	-0.03(-0.13%)
May 04, 2004	19.47	19.58	19.32	19.53	43,810	+0.05(+0.26%)
May 03, 2004	19.49	19.67	19.24	19.48	30,477	-0.05(-0.26%)
Apr 30, 2004	19.41	19.67	19.34	19.53	30,000	+0.57(+3.03%)
Apr 29, 2004	19.48	19.78	18.95	18.95	18,730	-0.18(-0.92%)
Apr 28, 2004	20.39	20.39	19.13	19.13	46,668	-1.36(-6.62%)
Apr 27, 2004	20.57	20.66	20.16	20.49	19,683	-0.57(-2.73%)
Apr 26, 2004	20.96	21.18	20.83	21.06	3,809	-0.04(-0.19%)
Apr 23, 2004	21.38	21.38	21.03	21.10	4,127	-0.25(-1.16%)
Apr 22, 2004	20.73	21.67	20.73	21.35	17,937	+0.74(+3.59%)
Apr 21, 2004	20.30	20.72	20.29	20.61	9,206	+0.32(+1.59%)
Apr 20, 2004	21.13	21.33	20.29	20.29	11,587	-0.81(-3.85%)
Apr 19, 2004	20.82	21.10	20.65	21.10	5,238	+0.18(+0.84%)
Apr 16, 2004	20.72	21.15	20.62	20.92	6,508	+0.28(+1.37%)
Apr 15, 2004	19.84	20.82	19.80	20.64	15,397	+0.73(+3.64%)
Apr 14, 2004	20.84	20.84	19.86	19.91	11,270	-0.75(-3.63%)
Apr 13, 2004	21.48	21.62	20.66	20.66	13,492	-0.77(-3.60%)
Apr 12, 2004	21.57	21.57	21.05	21.43	5,079	+0.32(+1.53%)
Apr 08, 2004	21.52	21.63	21.11	21.11	5,873	-0.33(-1.53%)
Apr 07, 2004	20.94	21.48	20.74	21.44	6,349	+0.25(+1.19%)
Apr 06, 2004	21.66	21.66	21.11	21.19	2,857	-0.52(-2.39%)
Apr 05, 2004	21.45	21.75	21.45	21.71	12,063	+0.27(+1.27%)
Apr 02, 2004	20.99	21.46	20.86	21.43	16,190	+0.48(+2.28%)

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.