Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.86	22.11	21.85	22.11	184,700	+0.25(+1.14%)
Jun 29, 2004	21.69	21.93	21.59	21.86	260,000	+0.13(+0.60%)
Jun 28, 2004	21.88	21.89	21.58	21.73	219,600	+0.05(+0.23%)
Jun 25, 2004	21.52	21.82	21.49	21.68	222,100	+0.16(+0.74%)
Jun 24, 2004	21.99	21.99	21.50	21.52	249,500	-0.39(-1.78%)
Jun 23, 2004	21.66	21.92	21.61	21.91	184,700	+0.25(+1.15%)
Jun 22, 2004	21.26	21.66	21.16	21.66	169,400	+0.36(+1.69%)
Jun 21, 2004	21.19	21.39	21.15	21.30	199,400	+0.10(+0.47%)
Jun 18, 2004	21.34	21.67	21.20	21.20	198,800	-0.14(-0.66%)
Jun 17, 2004	21.27	21.41	21.04	21.34	157,900	-0.02(-0.09%)
Jun 16, 2004	21.23	21.44	21.16	21.36	312,100	+0.16(+0.75%)
Jun 15, 2004	21.69	21.82	21.19	21.20	357,600	-0.25(-1.17%)
Jun 14, 2004	21.76	21.76	21.27	21.45	366,700	-0.32(-1.47%)
Jun 10, 2004	22.00	22.00	21.69	21.77	175,700	-0.18(-0.82%)
Jun 09, 2004	22.43	22.43	21.95	21.95	276,600	-0.42(-1.88%)
Jun 08, 2004	22.13	22.38	21.88	22.37	244,500	+0.21(+0.95%)
Jun 07, 2004	21.99	22.17	21.92	22.16	401,000	+0.34(+1.56%)
Jun 04, 2004	21.78	22.00	21.68	21.82	197,500	+0.23(+1.07%)
Jun 03, 2004	21.65	21.83	21.53	21.59	309,400	-0.45(-2.04%)
Jun 02, 2004	22.10	22.14	21.84	22.04	221,500	+0.05(+0.23%)
Jun 01, 2004	21.95	22.09	21.82	21.99	272,400	+0.14(+0.64%)
May 28, 2004	21.75	21.91	21.62	21.85	493,800	+0.20(+0.92%)
May 27, 2004	21.70	21.83	21.43	21.65	493,900	+0.05(+0.23%)
May 26, 2004	21.71	21.74	21.35	21.60	388,600	-0.07(-0.32%)
May 25, 2004	21.47	21.71	21.03	21.67	514,000	+0.10(+0.46%)
May 24, 2004	21.46	21.72	21.35	21.57	203,400	+0.11(+0.51%)
May 21, 2004	21.13	21.64	21.10	21.46	373,000	+0.33(+1.56%)
May 20, 2004	21.10	21.20	21.00	21.13	391,100	+0.00(+0.00%)
May 19, 2004	21.12	21.56	21.10	21.13	294,500	+0.03(+0.14%)
May 18, 2004	20.61	21.11	20.61	21.10	589,000	+0.60(+2.93%)
May 17, 2004	20.59	20.85	20.11	20.50	480,600	-0.29(-1.39%)
May 14, 2004	21.16	21.19	20.73	20.79	594,900	-0.29(-1.38%)
May 13, 2004	21.20	21.34	20.92	21.08	577,400	-0.37(-1.72%)
May 12, 2004	21.35	21.47	21.01	21.45	318,600	+0.04(+0.19%)
May 11, 2004	21.40	21.58	21.15	21.41	336,800	+0.09(+0.42%)
May 10, 2004	21.50	21.76	21.20	21.32	574,500	-0.28(-1.30%)
May 07, 2004	21.91	21.99	21.45	21.60	735,000	-0.39(-1.77%)
May 06, 2004	22.50	22.50	21.86	21.99	553,300	-0.61(-2.70%)
May 05, 2004	22.34	22.63	22.18	22.60	487,400	+0.34(+1.53%)
May 04, 2004	22.38	22.48	22.07	22.26	384,800	-0.18(-0.80%)
May 03, 2004	22.19	22.44	22.05	22.44	615,100	+0.21(+0.94%)
Apr 30, 2004	22.70	22.80	21.96	22.23	861,600	-0.51(-2.24%)
Apr 29, 2004	23.49	23.49	22.54	22.74	837,100	-0.75(-3.19%)
Apr 28, 2004	23.90	23.90	23.21	23.49	354,600	-0.46(-1.92%)
Apr 27, 2004	23.71	24.14	23.71	23.95	301,200	+0.38(+1.61%)
Apr 26, 2004	23.46	23.85	23.46	23.57	167,800	+0.12(+0.51%)
Apr 23, 2004	23.55	23.58	23.25	23.45	349,800	-0.15(-0.64%)
Apr 22, 2004	23.25	23.79	23.16	23.60	288,900	+0.28(+1.20%)
Apr 21, 2004	23.05	23.48	23.05	23.32	434,200	+0.27(+1.17%)
Apr 20, 2004	23.54	23.65	23.01	23.05	548,400	-0.52(-2.21%)
Apr 19, 2004	23.71	23.71	23.26	23.57	442,600	-0.24(-1.01%)
Apr 16, 2004	23.20	23.81	23.16	23.81	331,900	+0.69(+2.98%)
Apr 15, 2004	23.10	23.19	22.74	23.12	168,900	+0.07(+0.30%)
Apr 14, 2004	23.57	23.65	22.88	23.05	228,600	-0.53(-2.25%)
Apr 13, 2004	24.62	24.68	23.58	23.58	325,100	-0.94(-3.83%)
Apr 12, 2004	24.64	24.97	24.47	24.52	147,100	-0.23(-0.93%)
Apr 08, 2004	24.58	24.83	24.55	24.75	262,000	+0.32(+1.31%)
Apr 07, 2004	24.47	24.55	24.17	24.43	198,300	-0.02(-0.08%)
Apr 06, 2004	24.65	24.74	24.45	24.45	209,200	-0.35(-1.41%)
Apr 05, 2004	25.12	25.12	24.63	24.80	378,400	-0.21(-0.84%)
Apr 02, 2004	25.00	25.09	24.90	25.01	213,200	+0.11(+0.44%)

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.