Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.15	27.30	26.97	27.06	42,527	-0.09(-0.33%)
Jun 29, 2004	27.11	27.18	26.92	27.15	43,688	+0.21(+0.79%)
Jun 28, 2004	27.23	27.29	26.93	26.93	13,353	-0.17(-0.61%)
Jun 25, 2004	26.78	27.33	26.77	27.10	63,428	+0.18(+0.67%)
Jun 24, 2004	27.12	27.55	26.90	26.92	34,109	-0.12(-0.46%)
Jun 23, 2004	26.77	27.08	26.71	27.04	10,450	+0.06(+0.23%)
Jun 22, 2004	26.94	27.20	26.77	26.98	43,253	-0.23(-0.86%)
Jun 21, 2004	27.10	27.24	27.05	27.21	14,514	+0.16(+0.59%)
Jun 18, 2004	26.88	27.23	26.81	27.06	53,268	-0.03(-0.10%)
Jun 17, 2004	26.75	27.08	26.50	27.08	58,638	+0.31(+1.16%)
Jun 16, 2004	26.61	26.77	26.51	26.77	17,127	+0.40(+1.52%)
Jun 15, 2004	26.47	26.64	26.20	26.37	67,492	-0.17(-0.65%)
Jun 14, 2004	26.98	26.98	26.47	26.55	19,304	-0.37(-1.38%)
Jun 10, 2004	26.70	26.97	26.70	26.92	20,030	+0.28(+1.03%)
Jun 09, 2004	26.68	26.77	26.53	26.64	104,069	-0.03(-0.10%)
Jun 08, 2004	26.46	26.75	26.46	26.67	10,885	-0.06(-0.23%)
Jun 07, 2004	26.69	26.74	26.46	26.73	27,867	+0.16(+0.60%)
Jun 04, 2004	26.46	26.69	26.39	26.57	12,482	+0.10(+0.39%)
Jun 03, 2004	26.70	26.70	26.31	26.47	32,512	-0.19(-0.70%)
Jun 02, 2004	26.47	26.67	26.19	26.66	41,366	-0.05(-0.18%)
Jun 01, 2004	26.30	26.79	26.01	26.70	49,494	+0.49(+1.87%)
May 28, 2004	25.98	26.37	25.98	26.22	65,025	+0.14(+0.53%)
May 27, 2004	26.26	26.34	25.97	26.08	52,978	-0.30(-1.12%)
May 26, 2004	25.66	26.39	25.66	26.37	59,364	+0.68(+2.65%)
May 25, 2004	26.15	26.15	25.66	25.69	227,587	-0.32(-1.22%)
May 24, 2004	26.09	26.17	25.95	26.01	28,593	-0.01(-0.03%)
May 21, 2004	25.95	26.18	25.95	26.02	18,723	-0.06(-0.24%)
May 20, 2004	26.09	26.16	26.03	26.08	8,273	-0.08(-0.32%)
May 19, 2004	26.39	26.44	26.14	26.16	24,239	-0.06(-0.21%)
May 18, 2004	26.39	26.39	26.15	26.22	12,772	-0.21(-0.78%)
May 17, 2004	25.87	26.45	25.84	26.42	45,285	+0.41(+1.56%)
May 14, 2004	25.91	26.08	25.77	26.02	12,627	+0.08(+0.29%)
May 13, 2004	25.88	26.30	25.84	25.94	37,592	-0.03(-0.13%)
May 12, 2004	25.95	26.04	25.89	25.97	18,143	-0.08(-0.32%)
May 11, 2004	25.89	26.16	25.89	26.06	24,384	-0.10(-0.37%)
May 10, 2004	26.01	26.15	25.85	26.15	40,640	+0.13(+0.50%)
May 07, 2004	26.29	26.37	26.01	26.02	23,078	-0.39(-1.46%)
May 06, 2004	26.87	26.88	26.28	26.41	17,707	-0.34(-1.28%)
May 05, 2004	26.74	26.88	26.64	26.75	30,198	+0.21(+0.78%)
May 04, 2004	26.48	26.71	26.01	26.54	34,534	+0.31(+1.20%)
May 03, 2004	26.12	26.29	25.99	26.23	37,972	+0.10(+0.38%)
Apr 30, 2004	26.52	26.74	26.12	26.13	42,457	-0.39(-1.46%)
Apr 29, 2004	26.22	26.52	26.12	26.52	155,629	+0.36(+1.38%)
Apr 28, 2004	26.25	26.40	26.07	26.15	49,185	-0.18(-0.69%)
Apr 27, 2004	27.42	27.42	26.09	26.33	441,173	-0.93(-3.41%)
Apr 26, 2004	27.21	27.33	27.11	27.26	22,723	-0.12(-0.44%)
Apr 23, 2004	27.27	27.40	27.12	27.38	21,826	+0.13(+0.47%)
Apr 22, 2004	27.06	27.32	26.77	27.26	60,397	+0.21(+0.77%)
Apr 21, 2004	26.76	27.05	26.63	27.05	13,155	+0.11(+0.42%)
Apr 20, 2004	26.70	27.05	26.65	26.94	51,726	+0.20(+0.75%)
Apr 19, 2004	27.46	27.46	26.42	26.74	99,417	-0.76(-2.77%)
Apr 16, 2004	27.67	27.87	27.42	27.50	45,896	-0.27(-0.99%)
Apr 15, 2004	27.87	27.98	27.67	27.77	28,404	-0.04(-0.14%)
Apr 14, 2004	28.09	28.09	27.74	27.81	27,358	-0.16(-0.57%)
Apr 13, 2004	28.27	28.37	27.90	27.97	19,434	-0.40(-1.41%)
Apr 12, 2004	28.42	28.44	28.27	28.37	58,603	+0.04(+0.14%)
Apr 08, 2004	28.26	28.36	28.25	28.33	20,331	+0.16(+0.57%)
Apr 07, 2004	28.14	28.29	28.10	28.17	41,560	-0.02(-0.07%)
Apr 06, 2004	28.19	28.19	28.04	28.19	21,976	+0.01(+0.02%)
Apr 05, 2004	27.93	28.19	27.91	28.19	46,643	+0.27(+0.96%)
Apr 02, 2004	27.89	27.92	27.75	27.92	17,640	+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.