Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	26.08	26.23	25.91	26.00	44,261	-0.09(-0.33%)
Jun 29, 2004	26.05	26.11	25.86	26.08	45,470	+0.21(+0.79%)
Jun 28, 2004	26.16	26.22	25.88	25.88	13,897	-0.16(-0.61%)
Jun 25, 2004	25.73	26.26	25.72	26.04	66,015	+0.17(+0.67%)
Jun 24, 2004	26.06	26.47	25.85	25.86	35,500	-0.12(-0.46%)
Jun 23, 2004	25.72	26.02	25.66	25.98	10,876	+0.06(+0.23%)
Jun 22, 2004	25.88	26.13	25.72	25.92	45,017	-0.23(-0.86%)
Jun 21, 2004	26.04	26.17	25.99	26.15	15,106	+0.15(+0.59%)
Jun 18, 2004	25.82	26.16	25.76	26.00	55,440	-0.03(-0.10%)
Jun 17, 2004	25.70	26.02	25.47	26.02	61,029	+0.30(+1.16%)
Jun 16, 2004	25.57	25.72	25.47	25.72	17,825	+0.38(+1.52%)
Jun 15, 2004	25.43	25.59	25.17	25.34	70,244	-0.17(-0.65%)
Jun 14, 2004	25.92	25.92	25.43	25.51	20,091	-0.36(-1.38%)
Jun 10, 2004	25.65	25.92	25.65	25.86	20,846	+0.26(+1.03%)
Jun 09, 2004	25.64	25.72	25.49	25.60	108,313	-0.03(-0.10%)
Jun 08, 2004	25.43	25.70	25.43	25.62	11,329	-0.06(-0.23%)
Jun 07, 2004	25.64	25.69	25.43	25.68	29,004	+0.15(+0.60%)
Jun 04, 2004	25.42	25.64	25.35	25.53	12,991	+0.10(+0.39%)
Jun 03, 2004	25.65	25.65	25.28	25.43	33,838	-0.18(-0.70%)
Jun 02, 2004	25.43	25.62	25.17	25.61	43,053	-0.05(-0.18%)
Jun 01, 2004	25.27	25.74	24.99	25.66	51,512	+0.47(+1.87%)
May 28, 2004	24.96	25.34	24.96	25.19	67,676	+0.13(+0.53%)
May 27, 2004	25.23	25.31	24.95	25.06	55,138	-0.28(-1.12%)
May 26, 2004	24.65	25.35	24.65	25.34	61,785	+0.66(+2.65%)
May 25, 2004	25.13	25.13	24.66	24.68	236,868	-0.30(-1.22%)
May 24, 2004	25.07	25.14	24.94	24.99	29,759	-0.01(-0.03%)
May 21, 2004	24.93	25.15	24.93	25.00	19,487	-0.06(-0.24%)
May 20, 2004	25.07	25.14	25.01	25.06	8,610	-0.08(-0.32%)
May 19, 2004	25.36	25.40	25.12	25.14	25,227	-0.05(-0.21%)
May 18, 2004	25.36	25.36	25.12	25.19	13,293	-0.20(-0.78%)
May 17, 2004	24.86	25.41	24.82	25.39	47,132	+0.39(+1.56%)
May 14, 2004	24.90	25.06	24.76	25.00	13,142	+0.07(+0.29%)
May 13, 2004	24.86	25.27	24.82	24.92	39,125	-0.03(-0.13%)
May 12, 2004	24.94	25.02	24.88	24.96	18,883	-0.08(-0.32%)
May 11, 2004	24.88	25.14	24.88	25.04	25,378	-0.09(-0.37%)
May 10, 2004	24.99	25.13	24.84	25.13	42,297	+0.13(+0.50%)
May 07, 2004	25.26	25.33	24.99	25.00	24,019	-0.37(-1.46%)
May 06, 2004	25.82	25.82	25.25	25.37	18,429	-0.33(-1.28%)
May 05, 2004	25.69	25.83	25.60	25.70	31,430	+0.20(+0.78%)
May 04, 2004	25.44	25.66	24.99	25.50	35,942	+0.30(+1.20%)
May 03, 2004	25.10	25.26	24.97	25.20	39,521	+0.10(+0.38%)
Apr 30, 2004	25.48	25.69	25.10	25.10	44,189	-0.37(-1.46%)
Apr 29, 2004	25.19	25.48	25.10	25.48	161,975	+0.35(+1.38%)
Apr 28, 2004	25.23	25.37	25.05	25.13	51,191	-0.17(-0.69%)
Apr 27, 2004	26.34	26.34	25.06	25.30	459,164	-0.89(-3.41%)
Apr 26, 2004	26.14	26.26	26.05	26.20	23,650	-0.12(-0.44%)
Apr 23, 2004	26.20	26.33	26.05	26.31	22,717	+0.12(+0.47%)
Apr 22, 2004	26.00	26.25	25.72	26.19	62,860	+0.20(+0.77%)
Apr 21, 2004	25.71	25.99	25.59	25.99	13,692	+0.11(+0.42%)
Apr 20, 2004	25.65	25.99	25.60	25.88	53,836	+0.19(+0.75%)
Apr 19, 2004	26.39	26.39	25.39	25.69	103,471	-0.73(-2.77%)
Apr 16, 2004	26.58	26.78	26.35	26.42	47,768	-0.26(-0.99%)
Apr 15, 2004	26.77	26.88	26.58	26.68	29,563	-0.04(-0.14%)
Apr 14, 2004	26.99	26.99	26.65	26.72	28,474	-0.15(-0.57%)
Apr 13, 2004	27.16	27.26	26.81	26.88	20,227	-0.39(-1.41%)
Apr 12, 2004	27.31	27.33	27.17	27.26	60,993	+0.04(+0.14%)
Apr 08, 2004	27.15	27.25	27.14	27.22	21,161	+0.15(+0.57%)
Apr 07, 2004	27.04	27.18	27.00	27.07	43,255	-0.02(-0.07%)
Apr 06, 2004	27.08	27.09	26.94	27.09	22,872	+0.01(+0.02%)
Apr 05, 2004	26.83	27.08	26.81	27.08	48,546	+0.26(+0.96%)
Apr 02, 2004	26.80	26.83	26.66	26.83	18,360	+0.04(+0.14%)

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.