Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.31	23.82	23.16	23.70	1,351,952	+0.39(+1.67%)
Jun 29, 2004	23.86	23.86	23.31	23.31	1,308,822	-0.61(-2.53%)
Jun 28, 2004	23.80	23.98	23.76	23.92	800,906	+0.12(+0.49%)
Jun 25, 2004	23.82	23.95	23.60	23.80	1,005,229	-0.06(-0.26%)
Jun 24, 2004	23.80	23.88	23.74	23.86	868,372	+0.06(+0.26%)
Jun 23, 2004	23.45	23.80	23.41	23.80	819,941	+0.34(+1.47%)
Jun 22, 2004	23.46	23.51	23.32	23.46	1,054,142	-0.03(-0.14%)
Jun 21, 2004	23.43	23.53	23.37	23.49	619,474	+0.07(+0.32%)
Jun 18, 2004	23.24	23.42	23.18	23.42	895,358	+0.16(+0.70%)
Jun 17, 2004	23.05	23.32	22.96	23.25	1,391,949	+0.30(+1.30%)
Jun 16, 2004	22.91	23.11	22.84	22.96	840,663	+0.03(+0.14%)
Jun 15, 2004	22.79	22.95	22.76	22.92	855,842	+0.28(+1.23%)
Jun 14, 2004	22.83	22.83	22.49	22.64	1,457,004	-0.40(-1.73%)
Jun 10, 2004	23.01	23.08	22.81	23.04	1,064,743	+0.04(+0.18%)
Jun 09, 2004	23.08	23.15	22.96	23.00	701,877	-0.04(-0.18%)
Jun 08, 2004	23.04	23.11	22.93	23.04	532,733	+0.01(+0.04%)
Jun 07, 2004	22.97	23.12	22.93	23.03	536,588	+0.07(+0.31%)
Jun 04, 2004	22.81	22.98	22.75	22.96	1,089,561	+0.18(+0.80%)
Jun 03, 2004	22.80	22.80	22.47	22.78	1,343,759	+0.08(+0.37%)
Jun 02, 2004	22.48	22.72	22.34	22.70	1,515,795	+0.29(+1.28%)
Jun 01, 2004	22.68	22.68	22.27	22.41	1,250,754	-0.27(-1.19%)
May 28, 2004	22.41	22.73	22.41	22.68	889,816	+0.27(+1.22%)
May 27, 2004	22.42	22.49	22.28	22.41	950,293	+0.08(+0.35%)
May 26, 2004	21.97	22.35	21.83	22.33	873,431	+0.36(+1.64%)
May 25, 2004	21.56	21.98	21.54	21.97	783,799	+0.41(+1.91%)
May 24, 2004	21.30	21.56	21.27	21.56	609,836	+0.36(+1.70%)
May 21, 2004	21.13	21.42	21.12	21.20	899,936	+0.08(+0.39%)
May 20, 2004	20.82	21.23	20.75	21.11	1,072,453	+0.34(+1.66%)
May 19, 2004	21.51	21.77	20.76	20.77	1,726,624	-0.73(-3.40%)
May 18, 2004	20.98	21.50	20.94	21.50	966,919	+0.52(+2.47%)
May 17, 2004	20.77	21.32	20.54	20.98	979,207	+0.14(+0.68%)
May 14, 2004	20.47	21.04	20.44	20.84	770,306	+0.44(+2.14%)
May 13, 2004	20.40	20.73	20.36	20.40	1,168,109	+0.05(+0.24%)
May 12, 2004	20.11	20.46	20.01	20.35	1,077,031	+0.16(+0.78%)
May 11, 2004	20.01	20.33	19.95	20.20	917,525	+0.24(+1.18%)
May 10, 2004	19.98	20.21	19.51	19.96	2,122,017	-0.21(-1.05%)
May 07, 2004	21.04	21.04	20.11	20.17	1,564,949	-0.96(-4.54%)
May 06, 2004	21.00	21.17	20.78	21.13	785,968	+0.16(+0.77%)
May 05, 2004	21.16	21.35	20.97	20.97	736,815	-0.20(-0.92%)
May 04, 2004	21.15	21.50	21.04	21.16	1,916,008	+0.04(+0.20%)
May 03, 2004	20.75	21.15	20.65	21.12	1,584,465	+0.18(+0.87%)
Apr 30, 2004	21.20	21.28	20.81	20.94	1,368,577	-0.28(-1.33%)
Apr 29, 2004	21.79	21.82	21.09	21.22	1,714,817	-0.76(-3.46%)
Apr 28, 2004	22.20	22.20	21.79	21.98	805,003	+0.02(+0.09%)
Apr 27, 2004	21.83	22.00	21.75	21.96	801,870	+0.21(+0.97%)
Apr 26, 2004	21.62	21.99	21.60	21.75	747,898	+0.13(+0.59%)
Apr 23, 2004	22.02	22.02	21.54	21.62	732,959	-0.24(-1.08%)
Apr 22, 2004	21.49	22.12	21.48	21.86	720,189	+0.43(+2.02%)
Apr 21, 2004	21.58	21.77	21.31	21.42	1,360,626	-0.17(-0.77%)
Apr 20, 2004	22.45	22.45	21.53	21.59	1,640,847	-0.86(-3.84%)
Apr 19, 2004	22.27	22.47	21.76	22.45	1,169,796	+0.22(+0.97%)
Apr 16, 2004	22.08	22.72	22.08	22.24	1,453,149	+0.25(+1.13%)
Apr 15, 2004	21.37	21.99	21.23	21.99	1,750,719	+0.64(+2.99%)
Apr 14, 2004	21.42	21.78	21.27	21.35	2,482,715	-0.25(-1.17%)
Apr 13, 2004	21.58	22.28	21.27	21.60	2,535,723	-0.17(-0.78%)
Apr 12, 2004	22.98	22.98	21.03	21.77	3,734,915	-1.20(-5.24%)
Apr 08, 2004	23.48	23.59	22.89	22.98	1,585,188	-0.55(-2.35%)
Apr 07, 2004	23.24	23.72	22.93	23.53	3,118,814	+0.29(+1.23%)
Apr 06, 2004	23.86	23.86	22.47	23.24	3,606,490	-0.61(-2.57%)
Apr 05, 2004	24.65	24.74	23.78	23.86	2,713,783	-0.79(-3.22%)
Apr 02, 2004	25.25	25.25	24.64	24.65	2,007,327	-0.61(-2.43%)

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.