Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	24.10	24.17	23.92	24.04	1,167,941	-0.14(-0.57%)
Jun 29, 2004	23.68	24.20	23.65	24.18	1,498,520	+0.54(+2.28%)
Jun 28, 2004	23.86	23.88	23.57	23.64	1,129,477	-0.13(-0.57%)
Jun 25, 2004	23.71	23.89	23.58	23.78	1,907,325	+0.07(+0.29%)
Jun 24, 2004	23.87	23.96	23.71	23.71	1,070,222	-0.22(-0.90%)
Jun 23, 2004	23.70	24.03	23.23	23.93	995,894	+0.25(+1.06%)
Jun 22, 2004	23.55	23.74	23.37	23.68	986,018	+0.09(+0.38%)
Jun 21, 2004	23.84	23.84	23.55	23.59	1,031,759	-0.08(-0.34%)
Jun 18, 2004	23.19	23.85	23.18	23.67	1,524,249	+0.48(+2.07%)
Jun 17, 2004	23.20	23.23	23.05	23.19	543,947	-0.01(-0.03%)
Jun 16, 2004	23.13	23.24	22.91	23.19	1,518,791	+0.10(+0.43%)
Jun 15, 2004	23.26	23.39	23.01	23.09	1,453,039	+0.04(+0.18%)
Jun 14, 2004	23.47	23.47	23.03	23.05	1,137,274	-0.41(-1.76%)
Jun 10, 2004	23.57	23.58	23.39	23.46	617,496	+0.07(+0.28%)
Jun 09, 2004	23.50	23.59	23.36	23.40	1,054,889	-0.10(-0.44%)
Jun 08, 2004	23.50	23.51	23.33	23.50	1,050,991	-0.01(-0.03%)
Jun 07, 2004	23.34	23.55	23.28	23.51	980,561	+0.35(+1.53%)
Jun 04, 2004	23.05	23.30	23.03	23.16	1,185,353	+0.34(+1.48%)
Jun 03, 2004	23.18	23.18	22.82	22.82	983,679	-0.36(-1.56%)
Jun 02, 2004	23.18	23.24	22.91	23.18	793,441	+0.18(+0.79%)
Jun 01, 2004	22.93	23.09	22.88	23.00	937,419	-0.01(-0.05%)
May 28, 2004	23.11	23.12	22.78	23.01	1,260,461	-0.02(-0.08%)
May 27, 2004	23.07	23.33	22.98	23.03	1,342,066	+0.16(+0.71%)
May 26, 2004	22.80	22.98	22.65	22.87	856,854	+0.07(+0.29%)
May 25, 2004	22.36	22.82	22.09	22.80	1,324,394	+0.45(+2.00%)
May 24, 2004	22.52	22.76	22.21	22.36	1,079,578	-0.07(-0.29%)
May 21, 2004	22.20	22.63	22.16	22.42	2,066,637	+0.53(+2.41%)
May 20, 2004	21.97	22.12	21.81	21.89	1,134,155	+0.00(+0.02%)
May 19, 2004	22.22	22.47	21.83	21.89	1,939,291	-0.07(-0.32%)
May 18, 2004	22.07	22.12	21.86	21.96	1,432,508	+0.03(+0.16%)
May 17, 2004	22.36	22.36	21.84	21.92	1,827,799	-0.43(-1.94%)
May 14, 2004	22.28	22.50	22.07	22.36	1,573,368	+0.01(+0.05%)
May 13, 2004	22.07	22.51	22.00	22.35	2,333,023	+0.28(+1.27%)
May 12, 2004	21.97	22.11	21.60	22.07	1,499,559	-0.02(-0.10%)
May 11, 2004	21.85	22.14	21.85	22.09	1,119,601	+0.23(+1.07%)
May 10, 2004	22.01	22.12	21.62	21.86	1,887,573	-0.31(-1.41%)
May 07, 2004	22.76	22.78	22.14	22.17	1,807,268	-0.60(-2.62%)
May 06, 2004	22.67	22.81	22.58	22.76	1,738,657	-0.08(-0.34%)
May 05, 2004	22.80	22.91	22.59	22.84	1,499,819	+0.10(+0.42%)
May 04, 2004	22.76	22.96	22.57	22.74	2,539,115	-0.02(-0.10%)
May 03, 2004	22.97	23.00	22.59	22.77	2,157,598	-0.05(-0.24%)
Apr 30, 2004	23.05	23.17	22.81	22.82	1,620,148	-0.12(-0.52%)
Apr 29, 2004	23.29	23.45	22.72	22.94	3,210,408	-0.28(-1.19%)
Apr 28, 2004	23.86	23.86	23.18	23.22	2,027,654	-0.71(-2.96%)
Apr 27, 2004	23.95	24.14	23.79	23.93	1,485,265	+0.10(+0.42%)
Apr 26, 2004	23.88	24.06	23.76	23.83	1,073,861	-0.06(-0.24%)
Apr 23, 2004	24.01	24.01	23.49	23.88	1,992,309	-0.17(-0.72%)
Apr 22, 2004	23.47	24.19	23.47	24.06	1,489,423	+0.45(+1.92%)
Apr 21, 2004	23.56	23.62	23.27	23.60	1,506,316	+0.13(+0.57%)
Apr 20, 2004	23.91	24.04	23.46	23.47	1,665,368	-0.36(-1.50%)
Apr 19, 2004	23.66	23.90	23.57	23.83	2,245,441	+0.25(+1.08%)
Apr 16, 2004	23.39	23.83	23.22	23.57	2,250,119	+0.21(+0.91%)
Apr 15, 2004	23.41	23.95	23.28	23.36	3,577,372	+0.50(+2.17%)
Apr 14, 2004	22.76	23.02	22.57	22.86	1,532,825	+0.05(+0.20%)
Apr 13, 2004	23.27	23.28	22.82	22.82	1,136,494	-0.26(-1.13%)
Apr 12, 2004	23.01	23.23	23.01	23.08	739,124	+0.10(+0.42%)
Apr 08, 2004	23.22	23.28	22.86	22.98	1,417,434	+0.15(+0.67%)
Apr 07, 2004	23.06	23.06	22.74	22.83	1,217,060	-0.23(-0.98%)
Apr 06, 2004	23.03	23.08	22.89	23.06	1,133,116	-0.02(-0.10%)
Apr 05, 2004	22.88	23.08	22.84	23.08	1,481,107	-0.03(-0.15%)
Apr 02, 2004	23.14	23.26	22.87	23.11	1,410,677	+0.35(+1.52%)

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.