Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	20.60	20.89	20.58	20.80	2,389,711	+0.27(+1.33%)
Jun 29, 2004	20.42	20.57	20.31	20.53	1,520,533	+0.12(+0.56%)
Jun 28, 2004	20.09	20.49	20.09	20.42	1,844,570	+0.33(+1.63%)
Jun 25, 2004	20.14	20.40	20.02	20.09	2,093,810	+0.02(+0.08%)
Jun 24, 2004	20.16	20.24	19.96	20.07	1,541,870	-0.09(-0.47%)
Jun 23, 2004	20.11	20.22	20.01	20.16	1,984,548	-0.00(-0.02%)
Jun 22, 2004	20.07	20.20	20.02	20.17	3,705,083	+0.10(+0.51%)
Jun 21, 2004	20.19	20.24	20.00	20.07	1,658,166	-0.04(-0.19%)
Jun 18, 2004	20.21	20.28	20.03	20.11	2,042,931	-0.23(-1.11%)
Jun 17, 2004	20.38	20.39	20.11	20.33	2,170,951	-0.05(-0.25%)
Jun 16, 2004	20.54	20.54	20.18	20.38	2,159,931	+0.00(+0.02%)
Jun 15, 2004	20.16	20.40	20.05	20.38	3,330,402	+0.29(+1.42%)
Jun 14, 2004	19.87	20.13	19.80	20.09	4,215,758	+0.23(+1.18%)
Jun 10, 2004	19.85	19.97	19.65	19.86	3,794,651	+0.11(+0.54%)
Jun 09, 2004	18.98	19.96	18.98	19.75	13,938,496	+0.71(+3.74%)
Jun 08, 2004	19.06	19.10	18.82	19.04	3,798,402	-0.03(-0.13%)
Jun 07, 2004	18.97	19.15	18.97	19.06	2,101,079	+0.09(+0.49%)
Jun 04, 2004	19.15	19.23	18.94	18.97	2,290,530	-0.14(-0.71%)
Jun 03, 2004	19.35	19.35	19.09	19.11	1,227,681	-0.25(-1.28%)
Jun 02, 2004	19.33	19.38	19.22	19.35	1,319,827	+0.03(+0.13%)
Jun 01, 2004	19.53	19.56	19.20	19.33	2,000,492	-0.20(-1.03%)
May 28, 2004	19.47	19.55	19.41	19.53	6,304,410	+0.12(+0.64%)
May 27, 2004	19.52	19.58	19.39	19.41	1,961,570	-0.11(-0.55%)
May 26, 2004	19.45	19.61	19.35	19.51	1,222,054	+0.07(+0.35%)
May 25, 2004	19.06	19.51	19.06	19.44	1,839,177	+0.44(+2.33%)
May 24, 2004	18.91	19.05	18.89	19.00	1,168,360	+0.09(+0.47%)
May 21, 2004	18.98	19.19	18.83	18.91	2,064,502	+0.16(+0.84%)
May 20, 2004	18.77	18.85	18.65	18.75	1,826,515	+0.00(+0.02%)
May 19, 2004	18.66	19.06	18.62	18.75	2,466,851	+0.09(+0.50%)
May 18, 2004	18.89	18.89	18.55	18.65	4,023,962	-0.46(-2.43%)
May 17, 2004	19.06	19.28	19.06	19.12	1,183,366	-0.14(-0.71%)
May 14, 2004	19.11	19.28	18.94	19.26	2,529,923	+0.07(+0.38%)
May 13, 2004	19.55	19.58	19.13	19.18	3,021,840	-0.41(-2.11%)
May 12, 2004	19.34	19.61	19.24	19.60	3,056,307	+0.30(+1.55%)
May 11, 2004	19.15	19.36	19.03	19.30	2,607,298	+0.04(+0.22%)
May 10, 2004	19.55	19.75	19.23	19.26	2,094,045	-0.55(-2.80%)
May 07, 2004	20.02	20.08	19.65	19.81	2,649,503	-0.20(-1.00%)
May 06, 2004	19.99	20.03	19.87	20.01	2,470,837	-0.03(-0.13%)
May 05, 2004	19.73	20.08	19.66	20.04	2,078,804	+0.31(+1.56%)
May 04, 2004	19.60	19.77	19.55	19.73	2,713,747	+0.07(+0.37%)
May 03, 2004	19.50	19.77	19.38	19.66	2,730,864	+0.16(+0.83%)
Apr 30, 2004	19.62	19.77	19.42	19.50	3,085,381	-0.12(-0.63%)
Apr 29, 2004	19.36	19.79	19.03	19.62	4,019,272	+0.67(+3.56%)
Apr 28, 2004	19.09	19.09	18.79	18.94	3,162,053	+0.18(+0.95%)
Apr 27, 2004	18.82	19.00	18.73	18.77	1,623,465	+0.00(+0.00%)
Apr 26, 2004	18.70	18.83	18.70	18.77	2,658,178	+0.12(+0.64%)
Apr 23, 2004	19.02	19.02	18.62	18.65	1,327,565	-0.31(-1.62%)
Apr 22, 2004	18.53	18.98	18.51	18.95	1,148,430	+0.36(+1.93%)
Apr 21, 2004	18.38	18.66	18.34	18.60	921,933	+0.10(+0.55%)
Apr 20, 2004	18.70	18.84	18.49	18.49	1,303,180	-0.27(-1.45%)
Apr 19, 2004	18.94	18.94	18.72	18.77	1,256,521	-0.11(-0.56%)
Apr 16, 2004	18.76	19.11	18.66	18.87	964,372	+0.22(+1.19%)
Apr 15, 2004	18.62	18.68	18.48	18.65	885,590	+0.03(+0.18%)
Apr 14, 2004	18.45	18.63	18.39	18.62	1,151,947	-0.04(-0.23%)
Apr 13, 2004	18.69	18.74	18.52	18.66	1,214,551	+0.07(+0.39%)
Apr 12, 2004	18.71	18.73	18.54	18.59	699,656	-0.09(-0.46%)
Apr 08, 2004	19.00	19.19	18.48	18.67	1,913,269	-0.32(-1.71%)
Apr 07, 2004	18.94	19.06	18.81	19.00	1,760,161	+0.01(+0.04%)
Apr 06, 2004	18.55	18.99	18.54	18.99	4,168,160	+0.44(+2.35%)
Apr 05, 2004	18.53	18.67	18.48	18.55	1,777,980	-0.15(-0.82%)
Apr 02, 2004	18.94	19.13	18.70	18.71	1,166,015	-0.14(-0.77%)

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.