Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.26	23.26	22.80	23.14	22,900	-0.10(-0.43%)
Jun 29, 2004	23.07	23.50	23.05	23.24	24,800	-0.29(-1.23%)
Jun 28, 2004	23.79	23.79	23.53	23.53	8,800	-0.31(-1.30%)
Jun 25, 2004	23.51	23.85	23.51	23.84	21,900	+0.29(+1.23%)
Jun 24, 2004	23.49	23.68	23.44	23.55	17,800	+0.06(+0.26%)
Jun 23, 2004	23.28	23.50	23.28	23.49	44,200	+0.18(+0.77%)
Jun 22, 2004	23.55	23.64	23.22	23.31	23,400	-0.22(-0.93%)
Jun 21, 2004	23.23	23.64	23.23	23.53	15,900	+0.15(+0.64%)
Jun 18, 2004	23.30	23.48	23.20	23.38	25,800	+0.14(+0.60%)
Jun 17, 2004	23.10	23.25	23.10	23.24	38,400	+0.05(+0.22%)
Jun 16, 2004	23.03	23.24	23.03	23.19	33,600	+0.04(+0.17%)
Jun 15, 2004	23.00	23.21	22.89	23.15	53,000	+0.40(+1.76%)
Jun 14, 2004	23.52	23.52	22.75	22.75	34,300	-0.72(-3.07%)
Jun 10, 2004	23.56	23.60	23.33	23.47	48,000	-0.27(-1.14%)
Jun 09, 2004	23.88	23.88	23.56	23.74	26,100	-0.24(-1.00%)
Jun 08, 2004	23.98	24.00	23.80	23.98	30,200	+0.02(+0.08%)
Jun 07, 2004	23.95	24.11	23.80	23.96	64,400	+0.10(+0.42%)
Jun 04, 2004	23.82	24.02	23.75	23.86	31,000	-0.03(-0.13%)
Jun 03, 2004	24.05	24.05	23.85	23.89	31,000	+0.00(+0.00%)
Jun 02, 2004	23.95	23.99	23.76	23.89	33,900	+0.02(+0.08%)
Jun 01, 2004	24.00	24.00	23.85	23.87	33,200	-0.13(-0.54%)
May 28, 2004	23.95	24.01	23.83	24.00	16,600	+0.08(+0.33%)
May 27, 2004	23.85	24.10	23.80	23.92	38,400	+0.05(+0.21%)
May 26, 2004	23.93	23.95	23.80	23.87	34,500	-0.06(-0.25%)
May 25, 2004	23.80	23.95	23.75	23.93	72,000	+0.18(+0.76%)
May 24, 2004	23.51	23.87	23.51	23.75	70,900	+0.24(+1.02%)
May 21, 2004	23.25	24.00	23.12	23.51	58,200	+0.41(+1.77%)
May 20, 2004	22.67	23.25	22.67	23.10	111,700	+0.45(+1.99%)
May 19, 2004	22.75	22.90	22.62	22.65	115,900	+0.00(+0.00%)
May 18, 2004	22.45	22.73	22.45	22.65	33,900	+0.15(+0.67%)
May 17, 2004	22.60	22.73	22.45	22.50	33,300	+0.00(+0.00%)
May 14, 2004	22.70	22.78	22.50	22.50	37,000	-0.10(-0.44%)
May 13, 2004	22.34	22.82	22.34	22.60	37,500	+0.10(+0.44%)
May 12, 2004	22.40	23.00	22.28	22.50	60,500	+0.23(+1.03%)
May 11, 2004	21.50	22.45	21.01	22.27	117,500	+0.92(+4.31%)
May 10, 2004	21.95	21.95	21.01	21.35	113,600	-0.60(-2.73%)
May 07, 2004	23.15	23.15	21.60	21.95	96,700	-1.20(-5.18%)
May 06, 2004	23.65	23.65	23.00	23.15	70,500	-0.56(-2.36%)
May 05, 2004	23.80	23.80	23.66	23.71	66,100	-0.12(-0.50%)
May 04, 2004	23.83	23.95	23.81	23.83	59,400	-0.07(-0.29%)
May 03, 2004	24.09	24.09	23.85	23.90	60,000	-0.20(-0.83%)
Apr 30, 2004	24.06	24.12	24.05	24.10	28,900	+0.10(+0.42%)
Apr 29, 2004	24.28	24.30	23.93	24.00	54,300	-0.21(-0.87%)
Apr 28, 2004	24.08	24.34	24.08	24.21	114,000	+0.13(+0.54%)
Apr 27, 2004	23.98	24.11	23.91	24.08	42,800	+0.21(+0.88%)
Apr 26, 2004	24.18	24.27	23.85	23.87	74,200	-0.42(-1.73%)
Apr 23, 2004	24.44	24.44	24.15	24.29	40,000	-0.05(-0.21%)
Apr 22, 2004	24.53	24.53	24.20	24.34	73,000	-0.21(-0.86%)
Apr 21, 2004	24.75	24.75	24.25	24.55	51,600	-0.25(-1.01%)
Apr 20, 2004	24.92	24.93	24.80	24.80	49,800	-0.12(-0.48%)
Apr 19, 2004	24.97	25.00	24.90	24.92	38,400	+0.06(+0.24%)
Apr 16, 2004	24.85	24.95	24.81	24.86	58,600	+0.15(+0.61%)
Apr 15, 2004	24.76	24.90	24.50	24.71	100,200	+0.08(+0.32%)
Apr 14, 2004	24.77	24.80	24.56	24.63	94,100	-0.29(-1.16%)
Apr 13, 2004	25.20	25.20	24.70	24.92	60,500	-0.33(-1.31%)
Apr 12, 2004	25.28	25.35	25.20	25.25	224,000	+0.00(+0.00%)
Apr 08, 2004	25.19	25.35	25.12	25.25	61,100	+0.01(+0.04%)
Apr 07, 2004	25.30	25.39	25.22	25.24	42,000	-0.07(-0.28%)
Apr 06, 2004	25.43	25.43	25.30	25.31	34,700	-0.10(-0.39%)
Apr 05, 2004	25.42	25.49	25.30	25.41	67,200	-0.03(-0.12%)
Apr 02, 2004	25.67	25.75	25.34	25.44	55,100	-0.23(-0.90%)

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.