Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.19	27.59	27.18	27.40	1,145,306	+0.21(+0.77%)
Jun 29, 2004	27.93	27.99	27.19	27.19	585,162	-0.86(-3.08%)
Jun 28, 2004	27.56	28.22	27.56	28.06	295,519	+0.44(+1.60%)
Jun 25, 2004	27.99	28.08	27.62	27.62	1,119,783	-0.46(-1.63%)
Jun 24, 2004	28.02	28.27	27.99	28.07	455,368	-0.04(-0.13%)
Jun 23, 2004	27.99	28.11	27.81	28.11	286,452	+0.21(+0.77%)
Jun 22, 2004	27.84	28.08	27.81	27.90	464,603	+0.05(+0.19%)
Jun 21, 2004	27.54	27.95	27.54	27.84	426,152	+0.57(+2.07%)
Jun 18, 2004	27.46	27.58	27.28	27.28	421,954	-0.18(-0.67%)
Jun 17, 2004	27.18	27.47	27.11	27.46	359,324	+0.22(+0.81%)
Jun 16, 2004	27.26	27.29	27.07	27.24	500,704	-0.02(-0.07%)
Jun 15, 2004	26.85	27.37	26.85	27.26	480,051	+0.42(+1.58%)
Jun 14, 2004	26.92	26.92	26.59	26.84	821,745	-0.83(-3.01%)
Jun 10, 2004	27.98	27.98	27.59	27.67	364,530	-0.19(-0.68%)
Jun 09, 2004	28.23	28.31	27.77	27.86	1,093,758	-0.45(-1.60%)
Jun 08, 2004	28.17	28.32	27.90	28.31	409,697	+0.09(+0.32%)
Jun 07, 2004	28.26	28.35	27.94	28.22	450,667	-0.27(-0.94%)
Jun 04, 2004	28.06	28.61	28.06	28.49	909,730	+0.43(+1.55%)
Jun 03, 2004	27.85	28.17	27.54	28.06	615,050	+0.30(+1.07%)
Jun 02, 2004	27.31	27.81	27.25	27.76	732,082	+0.60(+2.21%)
Jun 01, 2004	27.40	27.40	26.77	27.16	536,636	-0.23(-0.85%)
May 28, 2004	27.09	27.53	27.09	27.39	1,734,666	+0.30(+1.10%)
May 27, 2004	27.75	27.75	27.01	27.09	516,991	-0.13(-0.48%)
May 26, 2004	26.50	27.34	26.21	27.22	643,258	+0.75(+2.83%)
May 25, 2004	26.10	26.51	25.94	26.47	450,835	+0.52(+2.02%)
May 24, 2004	25.53	26.00	25.50	25.95	354,119	+0.54(+2.11%)
May 21, 2004	25.50	26.03	25.34	25.41	479,883	-0.09(-0.35%)
May 20, 2004	25.01	25.54	25.01	25.50	369,231	+0.49(+1.95%)
May 19, 2004	25.07	25.49	25.01	25.01	917,453	-0.14(-0.54%)
May 18, 2004	24.29	25.15	24.29	25.15	694,974	+0.77(+3.15%)
May 17, 2004	24.10	24.63	23.76	24.38	469,137	+0.14(+0.57%)
May 14, 2004	24.06	24.40	23.88	24.25	332,459	+0.21(+0.89%)
May 13, 2004	24.00	24.42	23.97	24.03	497,513	-0.02(-0.10%)
May 12, 2004	24.50	24.51	23.52	24.05	1,020,885	-0.32(-1.32%)
May 11, 2004	24.53	24.94	24.28	24.38	463,932	-0.15(-0.61%)
May 10, 2004	24.72	24.86	24.04	24.53	1,141,947	-0.24(-0.96%)
May 07, 2004	25.69	25.69	24.76	24.76	1,241,349	-1.04(-4.04%)
May 06, 2004	25.79	26.00	25.19	25.81	228,691	+0.02(+0.07%)
May 05, 2004	26.04	26.12	25.77	25.79	442,439	-0.25(-0.96%)
May 04, 2004	25.37	26.39	25.37	26.04	992,005	+0.55(+2.15%)
May 03, 2004	24.89	25.52	24.67	25.49	735,440	+0.60(+2.42%)
Apr 30, 2004	24.92	25.13	24.64	24.89	780,776	-0.04(-0.14%)
Apr 29, 2004	25.23	25.40	24.35	24.92	687,418	-0.31(-1.23%)
Apr 28, 2004	25.34	25.36	25.03	25.23	282,086	-0.11(-0.42%)
Apr 27, 2004	25.31	25.43	25.05	25.34	563,166	+0.15(+0.61%)
Apr 26, 2004	25.06	25.52	25.06	25.19	539,826	+0.01(+0.02%)
Apr 23, 2004	25.31	25.32	24.89	25.18	626,803	+0.02(+0.07%)
Apr 22, 2004	25.06	25.52	24.89	25.16	956,744	+0.16(+0.64%)
Apr 21, 2004	25.04	25.48	24.62	25.00	852,473	-0.04(-0.17%)
Apr 20, 2004	25.70	25.78	25.03	25.04	935,923	-0.85(-3.29%)
Apr 19, 2004	25.70	25.92	25.13	25.89	635,870	+0.20(+0.76%)
Apr 16, 2004	25.66	25.97	25.59	25.70	677,512	-0.05(-0.21%)
Apr 15, 2004	25.46	25.88	25.32	25.75	949,860	+0.39(+1.55%)
Apr 14, 2004	25.48	26.00	25.31	25.36	1,014,505	-0.27(-1.05%)
Apr 13, 2004	26.09	26.38	25.22	25.63	918,965	-0.46(-1.76%)
Apr 12, 2004	26.74	26.74	25.64	26.09	1,094,429	-0.80(-2.99%)
Apr 08, 2004	27.49	27.58	26.80	26.89	437,906	-0.65(-2.36%)
Apr 07, 2004	26.37	27.75	26.13	27.54	1,801,661	+1.11(+4.19%)
Apr 06, 2004	28.40	28.44	26.43	26.43	1,602,018	-1.97(-6.92%)
Apr 05, 2004	29.37	29.45	27.90	28.40	906,203	-1.14(-3.87%)
Apr 02, 2004	29.51	29.66	29.19	29.54	639,396	+0.10(+0.34%)

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.