Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.32	27.37	26.71	27.37	97,900	+0.12(+0.44%)
Jun 29, 2004	26.69	27.52	26.68	27.25	68,000	+0.27(+1.00%)
Jun 28, 2004	26.98	27.09	26.75	26.98	185,200	-0.12(-0.44%)
Jun 25, 2004	26.79	27.35	26.67	27.10	418,300	+0.00(+0.00%)
Jun 24, 2004	26.68	27.53	26.51	27.10	193,800	+0.58(+2.19%)
Jun 23, 2004	26.19	26.71	26.16	26.52	221,400	+0.31(+1.18%)
Jun 22, 2004	26.34	26.56	26.00	26.21	86,400	-0.31(-1.17%)
Jun 21, 2004	26.74	26.74	26.00	26.52	66,000	-0.18(-0.67%)
Jun 18, 2004	26.46	26.78	26.25	26.70	55,700	+0.11(+0.41%)
Jun 17, 2004	26.79	26.82	26.32	26.59	30,900	-0.16(-0.60%)
Jun 16, 2004	26.71	26.78	26.57	26.75	46,300	+0.20(+0.75%)
Jun 15, 2004	26.54	26.92	26.09	26.55	111,200	+0.09(+0.34%)
Jun 14, 2004	26.99	27.00	26.27	26.46	185,500	-0.38(-1.42%)
Jun 10, 2004	26.98	27.07	26.60	26.84	52,800	-0.06(-0.22%)
Jun 09, 2004	26.93	27.54	26.82	26.90	117,100	-0.10(-0.37%)
Jun 08, 2004	27.05	27.25	26.88	27.00	52,600	-0.34(-1.24%)
Jun 07, 2004	27.13	27.39	26.65	27.34	80,400	+0.47(+1.75%)
Jun 04, 2004	27.06	27.64	26.85	26.87	19,800	-0.12(-0.44%)
Jun 03, 2004	27.32	27.32	26.81	26.99	40,000	-0.21(-0.77%)
Jun 02, 2004	27.23	27.36	27.08	27.20	44,500	-0.05(-0.18%)
Jun 01, 2004	27.63	27.63	26.44	27.25	169,300	-0.25(-0.91%)
May 28, 2004	27.85	27.85	27.23	27.50	164,500	-0.24(-0.87%)
May 27, 2004	27.52	27.96	27.22	27.74	49,900	-0.08(-0.29%)
May 26, 2004	28.06	28.27	26.79	27.82	62,400	-0.43(-1.52%)
May 25, 2004	27.68	28.27	27.32	28.25	59,900	+0.65(+2.36%)
May 24, 2004	27.22	27.91	27.10	27.60	97,800	+0.31(+1.14%)
May 21, 2004	26.17	27.33	25.78	27.29	246,700	+0.68(+2.56%)
May 20, 2004	27.20	27.20	24.27	26.61	816,200	-0.54(-1.99%)
May 19, 2004	27.11	27.48	27.08	27.15	64,500	-0.21(-0.77%)
May 18, 2004	26.94	27.48	26.94	27.36	53,600	+0.10(+0.37%)
May 17, 2004	27.34	27.59	26.90	27.26	67,800	-0.24(-0.87%)
May 14, 2004	27.52	27.85	26.88	27.50	97,700	-0.30(-1.08%)
May 13, 2004	28.84	28.84	27.50	27.80	182,600	-0.86(-3.00%)
May 12, 2004	28.42	28.81	27.55	28.66	53,600	+0.25(+0.88%)
May 11, 2004	27.65	28.45	27.47	28.41	90,500	+0.69(+2.49%)
May 10, 2004	28.34	28.34	27.57	27.72	137,700	-0.69(-2.43%)
May 07, 2004	28.95	29.35	28.01	28.41	142,300	-0.59(-2.03%)
May 06, 2004	28.05	29.26	27.69	29.00	143,200	+0.77(+2.73%)
May 05, 2004	27.95	28.37	27.72	28.23	102,600	+0.34(+1.22%)
May 04, 2004	28.17	28.17	27.62	27.89	178,800	-0.29(-1.03%)
May 03, 2004	28.72	29.02	27.06	28.18	186,200	-0.57(-1.98%)
Apr 30, 2004	29.13	29.28	28.75	28.75	34,400	-0.26(-0.90%)
Apr 29, 2004	29.19	29.39	29.00	29.01	56,800	-0.09(-0.31%)
Apr 28, 2004	29.23	29.23	29.06	29.10	67,500	-0.20(-0.68%)
Apr 27, 2004	29.01	29.35	29.01	29.30	48,400	+0.20(+0.69%)
Apr 26, 2004	29.00	29.43	29.00	29.10	58,200	-0.28(-0.95%)
Apr 23, 2004	29.15	29.38	28.85	29.38	58,400	+0.03(+0.10%)
Apr 22, 2004	27.99	29.36	27.99	29.35	62,700	+1.49(+5.35%)
Apr 21, 2004	27.67	27.88	27.00	27.86	100,800	+0.11(+0.40%)
Apr 20, 2004	27.71	28.30	27.35	27.75	84,900	+0.00(+0.00%)
Apr 19, 2004	29.01	29.08	26.94	27.75	216,200	-1.32(-4.54%)
Apr 16, 2004	28.39	29.48	28.20	29.07	85,800	+0.65(+2.29%)
Apr 15, 2004	29.01	29.55	28.23	28.42	76,300	-0.54(-1.86%)
Apr 14, 2004	28.66	29.09	28.53	28.96	206,300	-0.04(-0.14%)
Apr 13, 2004	29.09	29.15	28.72	29.00	69,900	-0.07(-0.24%)
Apr 12, 2004	28.18	29.07	28.07	29.07	98,100	+0.67(+2.36%)
Apr 08, 2004	27.90	28.48	27.78	28.40	143,100	+0.45(+1.61%)
Apr 07, 2004	27.85	28.34	27.58	27.95	55,800	-0.04(-0.14%)
Apr 06, 2004	28.46	29.00	27.71	27.99	41,300	-1.00(-3.45%)
Apr 05, 2004	28.43	29.00	28.17	28.99	63,000	+0.54(+1.90%)
Apr 02, 2004	28.70	28.91	28.22	28.45	51,100	-0.01(-0.04%)

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.