Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	29.97	30.10	29.80	30.04	1,199,500	+0.08(+0.27%)
Jun 29, 2004	29.71	30.09	29.71	29.96	1,777,100	+0.26(+0.88%)
Jun 28, 2004	29.90	30.05	29.65	29.70	411,200	-0.20(-0.67%)
Jun 25, 2004	29.98	30.05	29.77	29.90	1,114,800	-0.03(-0.10%)
Jun 24, 2004	29.93	30.02	29.71	29.93	1,529,300	-0.10(-0.33%)
Jun 23, 2004	29.78	30.17	29.64	30.03	830,100	+0.26(+0.87%)
Jun 22, 2004	29.65	29.99	29.63	29.77	1,144,600	+0.12(+0.40%)
Jun 21, 2004	29.79	29.85	29.54	29.65	840,500	-0.14(-0.47%)
Jun 18, 2004	29.60	30.00	29.45	29.79	1,740,500	+0.25(+0.85%)
Jun 17, 2004	28.30	29.60	28.30	29.54	1,543,600	+0.29(+0.99%)
Jun 16, 2004	29.39	29.39	29.07	29.25	1,022,300	-0.13(-0.44%)
Jun 15, 2004	29.45	29.62	29.33	29.38	1,467,900	-0.07(-0.24%)
Jun 14, 2004	29.49	29.52	29.33	29.45	899,300	-0.04(-0.14%)
Jun 10, 2004	29.35	29.60	29.21	29.49	1,452,100	+0.19(+0.65%)
Jun 09, 2004	29.80	29.80	29.30	29.30	1,312,100	-0.50(-1.68%)
Jun 08, 2004	29.90	29.90	29.75	29.80	1,336,600	-0.14(-0.47%)
Jun 07, 2004	30.04	30.20	29.89	29.94	901,400	-0.06(-0.20%)
Jun 04, 2004	29.72	30.20	29.72	30.00	1,553,700	+0.38(+1.28%)
Jun 03, 2004	29.85	30.15	29.62	29.62	579,200	-0.43(-1.43%)
Jun 02, 2004	29.76	30.15	29.72	30.05	773,500	+0.34(+1.14%)
Jun 01, 2004	29.82	30.00	29.52	29.71	932,800	-0.18(-0.60%)
May 28, 2004	29.81	30.08	29.79	29.89	622,600	+0.17(+0.57%)
May 27, 2004	29.76	29.83	29.36	29.72	1,262,400	-0.03(-0.10%)
May 26, 2004	30.10	30.25	29.75	29.75	1,117,700	-0.41(-1.36%)
May 25, 2004	29.80	30.32	29.66	30.16	1,150,300	+0.21(+0.70%)
May 24, 2004	29.77	29.96	29.60	29.95	793,500	+0.30(+1.01%)
May 21, 2004	29.40	29.71	29.27	29.65	888,600	+0.22(+0.75%)
May 20, 2004	29.52	29.72	29.23	29.43	814,200	-0.06(-0.20%)
May 19, 2004	29.60	30.09	29.49	29.49	1,251,300	+0.06(+0.20%)
May 18, 2004	29.81	30.04	29.43	29.43	770,200	-0.41(-1.37%)
May 17, 2004	30.05	30.05	29.72	29.84	786,300	-0.27(-0.90%)
May 14, 2004	29.80	30.17	29.50	30.11	848,700	+0.21(+0.70%)
May 13, 2004	29.24	30.01	29.10	29.90	1,008,300	+0.60(+2.05%)
May 12, 2004	29.31	29.50	29.04	29.30	898,700	+0.03(+0.10%)
May 11, 2004	29.00	29.34	28.88	29.27	1,017,500	+0.10(+0.34%)
May 10, 2004	29.62	29.65	29.11	29.17	718,000	-0.53(-1.78%)
May 07, 2004	29.70	29.97	29.60	29.70	1,327,800	-0.04(-0.13%)
May 06, 2004	28.89	29.86	28.89	29.74	1,027,800	+0.00(+0.00%)
May 05, 2004	29.45	29.85	29.40	29.74	1,975,500	+0.19(+0.64%)
May 04, 2004	29.32	29.90	29.32	29.55	1,316,000	+0.23(+0.78%)
May 03, 2004	29.38	29.43	28.55	29.32	1,356,900	+0.44(+1.52%)
Apr 30, 2004	29.27	29.35	28.63	28.88	1,290,700	-0.14(-0.48%)
Apr 29, 2004	27.15	29.30	27.11	29.02	4,640,100	+2.07(+7.68%)
Apr 28, 2004	26.59	26.95	26.22	26.95	1,677,800	+0.22(+0.82%)
Apr 27, 2004	26.94	27.00	26.67	26.73	977,900	-0.17(-0.63%)
Apr 26, 2004	26.97	27.21	26.90	26.90	822,100	-0.12(-0.44%)
Apr 23, 2004	27.06	27.13	26.80	27.02	839,600	-0.03(-0.11%)
Apr 22, 2004	26.75	27.09	26.62	27.05	762,700	+0.30(+1.12%)
Apr 21, 2004	27.15	27.23	26.75	26.75	668,200	-0.44(-1.62%)
Apr 20, 2004	27.45	27.53	27.19	27.19	743,800	-0.21(-0.77%)
Apr 19, 2004	27.27	27.48	27.18	27.40	869,600	+0.20(+0.74%)
Apr 16, 2004	27.52	27.60	27.20	27.20	589,000	-0.16(-0.58%)
Apr 15, 2004	27.56	27.74	27.36	27.36	762,800	-0.15(-0.55%)
Apr 14, 2004	27.34	27.52	27.00	27.51	934,800	-0.08(-0.29%)
Apr 13, 2004	27.75	28.00	27.33	27.59	2,189,800	+0.99(+3.72%)
Apr 12, 2004	26.45	26.83	26.45	26.60	1,148,300	+0.09(+0.34%)
Apr 08, 2004	26.71	26.75	26.30	26.51	928,200	-0.08(-0.30%)
Apr 07, 2004	27.04	27.04	26.43	26.59	1,308,300	-0.44(-1.63%)
Apr 06, 2004	27.24	27.27	27.00	27.03	688,800	-0.24(-0.88%)
Apr 05, 2004	27.22	27.32	27.17	27.27	913,200	+0.10(+0.37%)
Apr 02, 2004	27.40	27.45	27.08	27.17	1,133,600	+0.02(+0.07%)

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.