Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	21.68	22.03	21.66	21.91	127,637	+0.20(+0.90%)
Jun 29, 2004	21.57	21.86	21.57	21.71	184,764	+0.09(+0.40%)
Jun 28, 2004	21.80	21.80	21.61	21.63	117,844	-0.18(-0.81%)
Jun 25, 2004	21.25	21.87	21.25	21.80	623,171	+0.29(+1.34%)
Jun 24, 2004	21.63	21.75	21.44	21.52	172,522	-0.10(-0.48%)
Jun 23, 2004	21.54	21.63	21.35	21.62	118,334	+0.15(+0.68%)
Jun 22, 2004	21.44	21.54	21.20	21.47	572,900	-0.03(-0.14%)
Jun 21, 2004	21.60	21.63	21.36	21.50	102,175	-0.07(-0.31%)
Jun 18, 2004	21.73	21.78	21.54	21.57	140,205	-0.15(-0.70%)
Jun 17, 2004	21.78	21.78	21.38	21.73	112,947	-0.03(-0.14%)
Jun 16, 2004	21.78	21.80	21.67	21.76	102,501	+0.04(+0.17%)
Jun 15, 2004	21.64	21.90	21.63	21.72	182,479	+0.10(+0.45%)
Jun 14, 2004	21.80	21.98	21.58	21.62	124,699	-0.24(-1.09%)
Jun 10, 2004	21.87	22.15	21.82	21.86	255,928	-0.01(-0.06%)
Jun 09, 2004	22.00	22.18	21.81	21.87	121,272	-0.19(-0.86%)
Jun 08, 2004	22.04	22.20	21.96	22.06	99,400	+0.01(+0.03%)
Jun 07, 2004	22.01	22.08	21.92	22.06	109,357	+0.13(+0.61%)
Jun 04, 2004	21.84	22.14	21.76	21.92	173,502	+0.21(+0.99%)
Jun 03, 2004	21.99	22.01	21.66	21.71	267,353	-0.35(-1.58%)
Jun 02, 2004	22.48	22.55	21.95	22.06	278,125	-0.37(-1.64%)
Jun 01, 2004	21.99	22.60	21.95	22.42	373,282	+0.37(+1.67%)
May 28, 2004	22.21	22.44	21.99	22.06	533,890	-0.03(-0.14%)
May 27, 2004	21.93	22.45	21.76	22.09	224,753	+0.21(+0.98%)
May 26, 2004	21.69	21.98	21.58	21.87	264,089	+0.18(+0.85%)
May 25, 2004	21.90	21.90	21.57	21.69	461,258	-0.21(-0.98%)
May 24, 2004	21.60	21.99	21.50	21.90	367,570	+0.31(+1.42%)
May 21, 2004	21.60	21.60	21.33	21.60	253,643	+0.01(+0.03%)
May 20, 2004	21.84	21.91	21.48	21.59	380,954	-0.31(-1.43%)
May 19, 2004	22.67	22.73	21.67	21.90	399,887	-0.78(-3.46%)
May 18, 2004	22.66	22.88	22.40	22.69	177,093	-0.04(-0.16%)
May 17, 2004	22.26	23.08	21.74	22.72	406,253	+0.31(+1.39%)
May 14, 2004	22.39	22.66	22.30	22.41	305,220	-0.06(-0.25%)
May 13, 2004	22.86	22.86	22.36	22.47	204,677	-0.42(-1.82%)
May 12, 2004	22.55	22.98	22.15	22.88	325,622	+0.29(+1.30%)
May 11, 2004	22.37	22.79	22.31	22.59	191,946	+0.26(+1.15%)
May 10, 2004	22.36	22.67	21.85	22.33	366,427	-0.03(-0.14%)
May 07, 2004	22.68	22.82	22.15	22.36	259,192	-0.38(-1.67%)
May 06, 2004	23.29	23.29	22.47	22.74	186,396	-0.57(-2.44%)
May 05, 2004	22.99	23.55	22.99	23.31	199,290	+0.29(+1.25%)
May 04, 2004	23.07	23.25	22.56	23.02	241,238	-0.04(-0.19%)
May 03, 2004	22.85	23.29	22.44	23.07	364,632	+0.31(+1.35%)
Apr 30, 2004	22.37	22.91	22.24	22.76	401,356	+0.32(+1.45%)
Apr 29, 2004	21.93	22.52	21.69	22.44	286,613	+0.39(+1.75%)
Apr 28, 2004	21.50	22.05	21.35	22.05	361,531	+0.48(+2.24%)
Apr 27, 2004	21.38	21.58	21.19	21.57	234,872	+0.18(+0.86%)
Apr 26, 2004	21.44	21.55	21.35	21.38	176,277	-0.06(-0.29%)
Apr 23, 2004	21.15	21.54	21.04	21.44	133,023	+0.36(+1.68%)
Apr 22, 2004	21.14	21.44	20.83	21.09	188,355	+0.08(+0.38%)
Apr 21, 2004	20.99	21.02	20.54	21.01	148,203	+0.08(+0.38%)
Apr 20, 2004	21.23	21.39	20.92	20.93	112,458	-0.36(-1.70%)
Apr 19, 2004	21.09	21.31	20.89	21.29	65,940	+0.20(+0.96%)
Apr 16, 2004	20.95	21.30	20.79	21.09	80,467	+0.24(+1.15%)
Apr 15, 2004	21.03	21.03	20.74	20.85	113,274	-0.12(-0.56%)
Apr 14, 2004	20.74	21.09	20.68	20.97	221,815	+0.13(+0.65%)
Apr 13, 2004	21.29	21.29	20.79	20.83	131,554	-0.42(-1.96%)
Apr 12, 2004	20.87	21.25	20.84	21.25	71,326	+0.31(+1.49%)
Apr 08, 2004	21.60	21.60	20.92	20.93	94,667	-0.56(-2.62%)
Apr 07, 2004	21.54	21.56	21.33	21.50	102,991	-0.10(-0.48%)
Apr 06, 2004	21.52	21.72	21.46	21.60	95,156	+0.04(+0.20%)
Apr 05, 2004	21.38	21.58	21.22	21.56	115,885	+0.27(+1.27%)
Apr 02, 2004	21.21	21.55	21.21	21.29	103,154	+0.17(+0.81%)

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.