Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.83	21.46	20.83	21.43	1,449,400	+0.63(+3.01%)
Jun 29, 2004	20.60	20.83	20.58	20.81	696,868	+0.21(+1.02%)
Jun 28, 2004	20.88	20.88	20.51	20.60	660,258	-0.22(-1.08%)
Jun 25, 2004	20.65	20.95	20.65	20.82	827,249	+0.13(+0.63%)
Jun 24, 2004	20.62	20.70	20.57	20.69	750,176	+0.06(+0.29%)
Jun 23, 2004	20.68	20.74	20.54	20.63	577,190	-0.03(-0.14%)
Jun 22, 2004	20.74	20.83	20.51	20.66	598,600	-0.09(-0.43%)
Jun 21, 2004	21.04	21.04	20.70	20.75	561,990	-0.34(-1.62%)
Jun 18, 2004	21.14	21.14	20.97	21.09	990,601	+0.07(+0.31%)
Jun 17, 2004	20.67	21.04	20.60	21.02	691,087	+0.32(+1.53%)
Jun 16, 2004	20.55	20.78	20.50	20.71	498,191	+0.10(+0.48%)
Jun 15, 2004	20.65	20.80	20.50	20.61	557,708	+0.01(+0.07%)
Jun 14, 2004	20.60	20.75	20.51	20.59	1,030,422	-0.04(-0.20%)
Jun 10, 2004	20.81	20.97	20.61	20.64	769,873	-0.19(-0.90%)
Jun 09, 2004	20.78	20.86	20.76	20.82	827,678	+0.04(+0.18%)
Jun 08, 2004	20.79	20.79	20.60	20.79	720,632	-0.11(-0.54%)
Jun 07, 2004	20.72	20.97	20.62	20.90	335,267	+0.18(+0.88%)
Jun 04, 2004	20.76	20.87	20.69	20.72	292,449	+0.00(+0.00%)
Jun 03, 2004	20.86	20.95	20.67	20.72	831,317	-0.18(-0.85%)
Jun 02, 2004	20.74	21.01	20.70	20.89	907,534	+0.32(+1.57%)
Jun 01, 2004	20.48	20.80	20.45	20.57	859,791	+0.01(+0.07%)
May 28, 2004	20.45	20.64	20.31	20.56	757,241	+0.24(+1.17%)
May 27, 2004	20.23	20.44	20.21	20.32	844,591	+0.03(+0.16%)
May 26, 2004	20.37	20.38	20.09	20.29	659,188	+0.09(+0.46%)
May 25, 2004	20.06	20.24	19.94	20.19	624,505	+0.16(+0.82%)
May 24, 2004	20.08	20.30	19.91	20.03	523,239	-0.01(-0.05%)
May 21, 2004	19.97	20.23	19.95	20.04	481,063	+0.05(+0.23%)
May 20, 2004	19.96	20.06	19.66	19.99	641,846	+0.04(+0.19%)
May 19, 2004	20.27	20.30	19.92	19.95	579,545	-0.17(-0.84%)
May 18, 2004	20.22	20.26	20.08	20.12	444,025	-0.06(-0.28%)
May 17, 2004	20.39	20.39	20.01	20.18	713,781	-0.31(-1.53%)
May 14, 2004	20.51	20.65	20.26	20.49	446,166	-0.04(-0.18%)
May 13, 2004	20.37	20.71	20.34	20.53	788,285	+0.14(+0.69%)
May 12, 2004	20.24	20.46	20.16	20.39	1,152,883	+0.16(+0.81%)
May 11, 2004	20.01	20.34	20.01	20.23	1,446,402	+0.33(+1.64%)
May 10, 2004	20.30	20.30	19.74	19.90	1,029,566	-0.41(-2.00%)
May 07, 2004	20.38	20.64	20.28	20.30	1,111,563	-0.07(-0.37%)
May 06, 2004	20.69	20.69	20.25	20.38	1,105,354	-0.36(-1.73%)
May 05, 2004	20.60	20.86	20.58	20.74	871,566	+0.11(+0.52%)
May 04, 2004	20.69	20.75	20.53	20.63	620,009	-0.06(-0.27%)
May 03, 2004	20.50	20.75	20.44	20.69	1,120,341	+0.18(+0.89%)
Apr 30, 2004	20.51	20.62	20.30	20.51	895,116	+0.08(+0.39%)
Apr 29, 2004	20.63	20.77	20.38	20.43	1,117,344	-0.18(-0.86%)
Apr 28, 2004	21.02	21.04	20.43	20.60	1,424,779	-0.38(-1.83%)
Apr 27, 2004	20.97	21.29	20.90	20.99	872,637	+0.07(+0.33%)
Apr 26, 2004	21.58	21.65	20.88	20.92	1,735,640	-0.31(-1.47%)
Apr 23, 2004	21.77	21.90	20.98	21.23	1,625,597	-0.03(-0.15%)
Apr 22, 2004	20.70	21.26	20.70	21.26	1,564,367	+0.58(+2.82%)
Apr 21, 2004	19.92	20.74	19.92	20.68	2,248,604	+0.81(+4.09%)
Apr 20, 2004	20.13	20.34	19.80	19.87	1,464,814	-0.30(-1.48%)
Apr 19, 2004	20.41	20.41	20.07	20.16	1,274,273	-0.29(-1.42%)
Apr 16, 2004	20.23	20.45	20.06	20.45	1,001,092	+0.29(+1.44%)
Apr 15, 2004	20.17	20.20	19.94	20.16	1,823,846	+0.06(+0.28%)
Apr 14, 2004	20.20	20.41	19.69	20.11	3,338,972	-0.61(-2.93%)
Apr 13, 2004	21.16	21.17	20.69	20.72	1,430,774	-0.40(-1.88%)
Apr 12, 2004	21.18	21.28	21.06	21.11	1,484,082	-0.19(-0.88%)
Apr 08, 2004	21.52	21.63	21.11	21.30	1,854,675	-0.21(-0.98%)
Apr 07, 2004	21.51	21.60	21.49	21.51	1,014,366	-0.01(-0.07%)
Apr 06, 2004	21.75	21.86	21.50	21.52	679,312	-0.22(-1.01%)
Apr 05, 2004	21.63	21.86	21.63	21.74	1,114,560	+0.23(+1.09%)
Apr 02, 2004	21.91	22.01	21.49	21.51	1,209,189	+0.02(+0.11%)

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.