Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.76	24.07	23.66	24.04	1,044,300	+0.22(+0.92%)
Jun 29, 2004	24.22	24.32	23.72	23.82	444,400	-0.46(-1.89%)
Jun 28, 2004	24.48	24.50	24.16	24.28	290,800	-0.02(-0.08%)
Jun 25, 2004	24.31	24.48	24.08	24.30	420,100	+0.00(+0.00%)
Jun 24, 2004	24.37	24.40	24.26	24.30	273,700	-0.08(-0.33%)
Jun 23, 2004	24.30	24.38	24.06	24.38	192,500	+0.33(+1.37%)
Jun 22, 2004	24.50	24.50	24.01	24.05	267,900	-0.34(-1.39%)
Jun 21, 2004	24.01	24.39	23.94	24.39	228,900	+0.32(+1.33%)
Jun 18, 2004	23.94	24.12	23.85	24.07	234,900	+0.21(+0.88%)
Jun 17, 2004	23.77	23.97	23.58	23.86	332,600	+0.02(+0.08%)
Jun 16, 2004	23.70	23.98	23.49	23.84	348,400	+0.38(+1.62%)
Jun 15, 2004	23.28	23.57	23.25	23.46	406,800	+0.24(+1.03%)
Jun 14, 2004	23.72	23.79	23.19	23.22	308,900	-0.49(-2.07%)
Jun 10, 2004	23.98	23.98	23.58	23.71	235,100	+0.03(+0.13%)
Jun 09, 2004	23.85	24.10	23.62	23.68	299,400	-0.14(-0.59%)
Jun 08, 2004	24.05	24.05	23.71	23.82	266,400	-0.11(-0.46%)
Jun 07, 2004	23.73	24.10	23.68	23.93	246,900	+0.40(+1.70%)
Jun 04, 2004	23.97	24.02	23.44	23.53	301,200	-0.16(-0.68%)
Jun 03, 2004	23.99	24.00	23.53	23.69	285,900	-0.16(-0.67%)
Jun 02, 2004	23.73	23.95	23.71	23.85	450,300	+0.38(+1.62%)
Jun 01, 2004	24.03	24.04	23.36	23.47	382,800	-0.56(-2.33%)
May 28, 2004	23.99	24.03	23.55	24.03	277,400	+0.38(+1.61%)
May 27, 2004	23.75	23.80	23.28	23.65	388,300	+0.17(+0.72%)
May 26, 2004	23.43	23.50	22.87	23.48	325,000	+0.33(+1.43%)
May 25, 2004	22.99	23.17	22.50	23.15	681,900	+0.65(+2.89%)
May 24, 2004	23.27	23.27	22.28	22.50	591,900	+0.23(+1.03%)
May 21, 2004	22.73	22.76	22.24	22.27	574,400	-0.31(-1.37%)
May 20, 2004	22.45	22.58	22.00	22.58	283,800	+0.58(+2.64%)
May 19, 2004	22.68	22.87	21.80	22.00	429,500	-0.42(-1.87%)
May 18, 2004	22.61	22.61	21.95	22.42	770,200	+0.41(+1.86%)
May 17, 2004	22.20	22.29	21.76	22.01	540,800	+0.01(+0.05%)
May 14, 2004	21.80	22.19	21.65	22.00	482,800	+0.20(+0.92%)
May 13, 2004	21.50	22.02	21.50	21.80	548,600	-0.11(-0.50%)
May 12, 2004	22.00	22.07	21.56	21.91	535,800	-0.14(-0.63%)
May 11, 2004	21.66	22.38	21.62	22.05	449,800	+0.37(+1.71%)
May 10, 2004	21.50	22.02	20.00	21.68	1,147,600	-0.46(-2.08%)
May 07, 2004	22.85	23.10	22.09	22.14	633,400	-1.04(-4.49%)
May 06, 2004	23.60	23.60	22.80	23.18	499,800	-0.41(-1.74%)
May 05, 2004	23.90	23.99	23.52	23.59	299,600	-0.28(-1.17%)
May 04, 2004	23.68	24.10	23.28	23.87	708,600	-0.17(-0.71%)
May 03, 2004	23.91	24.04	23.64	24.04	604,900	+0.14(+0.59%)
Apr 30, 2004	23.90	24.10	23.74	23.90	899,600	+0.20(+0.84%)
Apr 29, 2004	23.80	24.27	23.50	23.70	698,300	-0.25(-1.04%)
Apr 28, 2004	23.90	24.13	23.90	23.95	403,100	-0.02(-0.08%)
Apr 27, 2004	23.65	23.97	23.51	23.97	693,700	-0.02(-0.08%)
Apr 26, 2004	23.80	24.15	23.76	23.99	326,300	+0.24(+1.01%)
Apr 23, 2004	24.75	24.75	23.74	23.75	454,000	-0.27(-1.12%)
Apr 22, 2004	23.45	24.12	23.45	24.02	579,000	+0.70(+3.00%)
Apr 21, 2004	23.50	23.80	23.02	23.32	691,900	-0.37(-1.56%)
Apr 20, 2004	24.95	25.00	23.69	23.69	644,300	-1.26(-5.05%)
Apr 19, 2004	24.84	25.00	24.50	24.95	391,200	+0.12(+0.48%)
Apr 16, 2004	25.00	25.30	24.50	24.83	758,000	+0.54(+2.22%)
Apr 15, 2004	23.60	24.47	23.60	24.29	687,300	+0.79(+3.36%)
Apr 14, 2004	23.40	24.02	22.90	23.50	1,022,300	+0.10(+0.43%)
Apr 13, 2004	22.50	24.43	22.40	23.40	1,501,500	-0.56(-2.34%)
Apr 12, 2004	23.50	24.45	23.39	23.96	1,407,300	-1.16(-4.62%)
Apr 08, 2004	25.61	25.89	25.09	25.12	706,600	-0.49(-1.91%)
Apr 07, 2004	24.11	26.17	24.11	25.61	1,385,900	+1.01(+4.11%)
Apr 06, 2004	25.00	25.16	22.80	24.60	2,535,000	-1.49(-5.71%)
Apr 05, 2004	27.25	27.45	25.50	26.09	1,671,600	-2.06(-7.32%)
Apr 02, 2004	28.60	28.65	28.13	28.15	394,000	-0.45(-1.57%)

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.