Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.80	22.02	21.52	21.88	60,492	+0.31(+1.46%)
Jun 29, 2004	21.72	22.09	21.30	21.56	144,251	+0.26(+1.24%)
Jun 28, 2004	20.82	21.48	20.57	21.30	100,319	+0.06(+0.27%)
Jun 25, 2004	20.82	21.70	20.64	21.24	192,153	-0.04(-0.21%)
Jun 24, 2004	21.07	21.79	20.96	21.28	68,704	-0.31(-1.45%)
Jun 23, 2004	20.94	21.60	20.80	21.60	47,217	+0.12(+0.58%)
Jun 22, 2004	21.25	21.47	20.85	21.47	63,914	+0.09(+0.44%)
Jun 21, 2004	21.09	21.61	21.09	21.38	63,229	+0.07(+0.31%)
Jun 18, 2004	21.09	21.69	20.93	21.31	123,038	-0.34(-1.55%)
Jun 17, 2004	21.20	21.91	21.01	21.65	89,233	-0.18(-0.80%)
Jun 16, 2004	21.41	21.86	21.19	21.82	52,144	+0.43(+2.02%)
Jun 15, 2004	21.19	21.72	21.14	21.39	61,587	+0.09(+0.41%)
Jun 14, 2004	22.18	22.18	21.27	21.31	105,109	-0.58(-2.64%)
Jun 10, 2004	21.82	22.25	21.82	21.88	71,989	+0.07(+0.33%)
Jun 09, 2004	22.21	22.36	21.81	21.81	33,120	-0.58(-2.61%)
Jun 08, 2004	21.99	22.39	21.96	22.39	42,016	+0.04(+0.20%)
Jun 07, 2004	21.97	22.37	21.62	22.35	90,875	+0.77(+3.55%)
Jun 04, 2004	21.88	22.09	21.56	21.58	88,138	-0.05(-0.24%)
Jun 03, 2004	22.45	22.48	21.63	21.64	96,624	-1.01(-4.45%)
Jun 02, 2004	22.49	22.64	22.14	22.64	97,445	+0.30(+1.34%)
Jun 01, 2004	22.03	22.83	22.03	22.34	143,841	+0.09(+0.39%)
May 28, 2004	22.46	22.65	22.26	22.26	69,115	-0.46(-2.03%)
May 27, 2004	22.64	22.86	22.54	22.72	88,549	-0.01(-0.03%)
May 26, 2004	22.64	22.80	22.45	22.72	96,761	-0.07(-0.29%)
May 25, 2004	22.70	22.83	22.33	22.79	201,186	-0.07(-0.29%)
May 24, 2004	22.10	22.89	21.86	22.86	165,876	+0.84(+3.82%)
May 21, 2004	22.27	22.27	21.85	22.02	90,739	-0.17(-0.76%)
May 20, 2004	22.17	22.32	21.99	22.18	70,620	+0.07(+0.33%)
May 19, 2004	21.78	22.58	21.78	22.11	248,129	+0.12(+0.57%)
May 18, 2004	21.96	22.05	21.65	21.99	108,531	+0.18(+0.84%)
May 17, 2004	21.91	22.29	21.40	21.80	109,762	-0.07(-0.30%)
May 14, 2004	22.17	22.54	21.74	21.87	181,615	-0.12(-0.53%)
May 13, 2004	22.26	22.83	21.93	21.99	84,990	-0.83(-3.62%)
May 12, 2004	22.54	22.88	21.77	22.81	78,421	+0.52(+2.33%)
May 11, 2004	22.54	22.54	21.93	22.29	73,220	+0.02(+0.10%)
May 10, 2004	22.82	22.82	21.69	22.27	141,651	+0.14(+0.63%)
May 07, 2004	22.55	22.95	22.13	22.13	136,861	-0.61(-2.67%)
May 06, 2004	22.96	23.10	22.58	22.74	136,861	-0.42(-1.83%)
May 05, 2004	22.67	23.18	22.66	23.16	106,615	+0.56(+2.46%)
May 04, 2004	22.68	23.09	21.92	22.61	121,396	+0.23(+1.01%)
May 03, 2004	22.29	22.51	22.04	22.38	178,467	+0.20(+0.92%)
Apr 30, 2004	22.36	22.36	21.86	22.18	200,912	+0.15(+0.70%)
Apr 29, 2004	21.92	22.45	21.92	22.02	108,804	-0.01(-0.07%)
Apr 28, 2004	22.14	22.31	21.77	22.04	127,144	-0.18(-0.79%)
Apr 27, 2004	22.29	22.61	22.10	22.21	179,288	-0.26(-1.17%)
Apr 26, 2004	23.36	23.37	22.12	22.48	199,543	-0.81(-3.48%)
Apr 23, 2004	23.89	23.89	23.25	23.29	182,436	-0.46(-1.94%)
Apr 22, 2004	23.42	23.93	22.66	23.75	60,629	+0.47(+2.04%)
Apr 21, 2004	23.17	23.36	22.69	23.27	55,428	+0.29(+1.28%)
Apr 20, 2004	23.13	23.71	22.80	22.98	166,286	-0.82(-3.44%)
Apr 19, 2004	22.37	23.82	22.16	23.80	214,461	+0.93(+4.06%)
Apr 16, 2004	23.42	23.56	22.66	22.87	234,169	-0.75(-3.19%)
Apr 15, 2004	22.65	23.77	22.22	23.62	347,354	+0.77(+3.36%)
Apr 14, 2004	22.65	23.38	21.92	22.86	389,370	-2.06(-8.27%)
Apr 13, 2004	25.89	25.90	24.65	24.92	89,096	-0.77(-3.01%)
Apr 12, 2004	25.79	25.93	25.57	25.69	101,277	+0.11(+0.43%)
Apr 08, 2004	26.10	26.10	25.51	25.58	99,498	-0.39(-1.49%)
Apr 07, 2004	25.31	26.06	25.31	25.97	52,281	+0.39(+1.54%)
Apr 06, 2004	25.57	25.75	25.25	25.57	207,208	-0.14(-0.53%)
Apr 05, 2004	25.94	25.98	25.53	25.71	126,049	-0.22(-0.85%)
Apr 02, 2004	25.79	25.94	25.49	25.93	92,244	+0.14(+0.54%)

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.