Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	28.10	28.49	27.91	28.32	4,837,554	+0.50(+1.79%)
Jun 29, 2004	28.28	28.28	27.72	27.82	5,979,023	-0.53(-1.88%)
Jun 28, 2004	29.52	29.71	28.32	28.36	6,981,298	-0.72(-2.49%)
Jun 25, 2004	29.01	29.22	28.89	29.08	3,294,519	+0.07(+0.25%)
Jun 24, 2004	29.36	29.36	28.86	29.01	8,159,036	+0.63(+2.21%)
Jun 23, 2004	28.77	28.77	28.14	28.38	4,295,152	-0.17(-0.59%)
Jun 22, 2004	28.59	28.70	28.37	28.55	4,760,909	+0.05(+0.18%)
Jun 21, 2004	28.80	28.82	28.22	28.49	4,392,738	-0.09(-0.31%)
Jun 18, 2004	28.64	29.06	28.54	28.58	8,305,758	+0.42(+1.48%)
Jun 17, 2004	28.13	28.49	27.70	28.17	6,245,503	+0.41(+1.47%)
Jun 16, 2004	27.27	27.85	27.11	27.76	5,525,036	+0.01(+0.05%)
Jun 15, 2004	27.14	27.76	27.06	27.74	5,943,711	+0.87(+3.24%)
Jun 14, 2004	27.55	27.61	26.62	26.87	5,977,791	-0.85(-3.06%)
Jun 10, 2004	27.51	28.11	27.41	27.72	5,125,659	+0.31(+1.15%)
Jun 09, 2004	28.31	28.32	27.40	27.41	9,084,119	-1.45(-5.01%)
Jun 08, 2004	29.09	29.17	28.46	28.85	3,999,656	-0.35(-1.20%)
Jun 07, 2004	28.90	29.30	28.90	29.20	3,439,598	+0.41(+1.42%)
Jun 04, 2004	28.11	29.02	27.97	28.79	5,561,306	+0.68(+2.42%)
Jun 03, 2004	28.46	28.52	27.92	28.11	5,883,353	-0.25(-0.88%)
Jun 02, 2004	28.66	28.66	28.02	28.36	5,582,657	-0.18(-0.61%)
Jun 01, 2004	29.30	29.48	28.46	28.54	6,592,460	-0.47(-1.64%)
May 28, 2004	29.44	29.44	28.92	29.01	5,647,258	-0.34(-1.15%)
May 27, 2004	29.54	29.59	29.20	29.35	6,691,962	+0.28(+0.98%)
May 26, 2004	29.23	29.37	28.85	29.06	8,709,241	-0.01(-0.05%)
May 25, 2004	28.71	29.17	28.64	29.08	6,907,116	+0.76(+2.68%)
May 24, 2004	28.19	28.40	27.85	28.32	5,040,117	+0.26(+0.94%)
May 21, 2004	28.14	28.36	27.98	28.06	6,669,653	+0.56(+2.05%)
May 20, 2004	27.65	27.86	27.24	27.49	4,889,016	-0.15(-0.55%)
May 19, 2004	27.93	28.41	27.54	27.65	9,352,241	+0.22(+0.80%)
May 18, 2004	26.92	27.43	26.73	27.43	5,293,594	+0.39(+1.46%)
May 17, 2004	27.62	27.87	26.83	27.03	9,494,993	+0.04(+0.14%)
May 14, 2004	26.57	27.03	26.55	27.00	6,320,779	+0.56(+2.10%)
May 13, 2004	26.60	26.92	26.18	26.44	5,315,493	-0.21(-0.80%)
May 12, 2004	27.33	27.65	26.41	26.65	9,392,343	-0.16(-0.60%)
May 11, 2004	26.32	26.84	25.99	26.81	6,843,473	+0.27(+1.02%)
May 10, 2004	25.35	27.00	25.35	26.54	13,009,046	+0.67(+2.60%)
May 07, 2004	27.14	27.49	25.82	25.87	13,893,753	-1.79(-6.47%)
May 06, 2004	27.98	28.09	27.51	27.66	7,623,066	-0.55(-1.94%)
May 05, 2004	28.58	28.68	28.15	28.21	5,626,591	-0.31(-1.10%)
May 04, 2004	28.06	28.58	27.95	28.52	8,920,700	+1.21(+4.44%)
May 03, 2004	27.33	27.57	26.95	27.31	7,306,493	-0.01(-0.05%)
Apr 30, 2004	27.62	27.98	27.23	27.33	7,122,681	-0.04(-0.13%)
Apr 29, 2004	27.58	28.12	27.07	27.36	10,405,704	-0.01(-0.05%)
Apr 28, 2004	28.20	28.42	27.33	27.38	17,106,562	-1.99(-6.77%)
Apr 27, 2004	29.74	29.83	29.24	29.36	6,287,384	-0.26(-0.89%)
Apr 26, 2004	29.81	30.23	29.59	29.63	5,057,089	+0.11(+0.37%)
Apr 23, 2004	29.96	29.99	29.33	29.52	5,491,504	-0.20(-0.69%)
Apr 22, 2004	29.25	30.09	29.23	29.72	7,737,487	+0.58(+2.01%)
Apr 21, 2004	28.65	29.69	28.36	29.14	15,154,843	-0.04(-0.13%)
Apr 20, 2004	30.61	30.69	28.93	29.17	12,565,187	-1.83(-5.89%)
Apr 19, 2004	31.55	31.63	30.83	31.00	5,945,628	-0.46(-1.46%)
Apr 16, 2004	31.62	31.77	31.38	31.46	5,769,069	+0.01(+0.02%)
Apr 15, 2004	30.98	31.83	30.96	31.45	6,415,080	+0.30(+0.96%)
Apr 14, 2004	30.76	31.70	30.68	31.15	9,969,236	-0.16(-0.51%)
Apr 13, 2004	32.18	32.44	31.10	31.32	10,427,192	-1.75(-5.30%)
Apr 12, 2004	33.11	33.27	32.51	33.07	4,017,175	+0.15(+0.44%)
Apr 08, 2004	32.63	33.13	32.63	32.92	3,892,763	-0.22(-0.66%)
Apr 07, 2004	33.02	33.50	32.97	33.14	4,638,550	+0.04(+0.13%)
Apr 06, 2004	32.88	33.27	32.88	33.10	4,951,291	+0.33(+1.00%)
Apr 05, 2004	33.32	33.43	32.51	32.77	7,897,621	-0.75(-2.25%)
Apr 02, 2004	33.62	33.81	32.99	33.52	8,486,148	-0.64(-1.86%)

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.