Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.42	28.05	27.38	27.94	370,141	+0.50(+1.83%)
Jun 29, 2004	27.90	27.90	27.44	27.44	339,658	-0.50(-1.77%)
Jun 28, 2004	27.55	28.06	27.39	27.94	497,931	+0.08(+0.30%)
Jun 25, 2004	27.58	27.85	27.24	27.85	2,112,986	+0.26(+0.93%)
Jun 24, 2004	27.51	27.81	27.48	27.60	331,117	+0.21(+0.79%)
Jun 23, 2004	27.41	27.42	27.20	27.38	404,307	-0.03(-0.11%)
Jun 22, 2004	27.55	27.76	27.38	27.41	519,537	-0.10(-0.35%)
Jun 21, 2004	27.02	27.51	26.86	27.51	355,067	+0.62(+2.31%)
Jun 18, 2004	26.50	26.98	26.46	26.89	574,639	+0.38(+1.44%)
Jun 17, 2004	25.91	26.51	25.85	26.50	988,494	+0.59(+2.28%)
Jun 16, 2004	25.94	25.95	25.68	25.91	443,666	-0.08(-0.30%)
Jun 15, 2004	25.59	26.06	25.59	25.99	325,422	+0.50(+1.94%)
Jun 14, 2004	26.07	26.07	25.42	25.49	458,740	-0.57(-2.18%)
Jun 10, 2004	26.36	26.45	26.03	26.06	350,880	-0.24(-0.91%)
Jun 09, 2004	26.59	26.65	26.27	26.30	260,773	-0.29(-1.08%)
Jun 08, 2004	26.68	26.72	26.54	26.59	276,014	-0.15(-0.56%)
Jun 07, 2004	26.57	26.78	26.51	26.74	139,179	+0.19(+0.70%)
Jun 04, 2004	26.63	26.95	26.50	26.55	176,026	+0.04(+0.16%)
Jun 03, 2004	26.99	27.07	26.51	26.51	207,011	-0.36(-1.33%)
Jun 02, 2004	26.64	26.93	26.54	26.87	381,362	+0.30(+1.12%)
Jun 01, 2004	27.17	27.17	26.46	26.57	371,983	-0.60(-2.20%)
May 28, 2004	26.65	27.17	26.59	27.17	262,280	+0.52(+1.95%)
May 27, 2004	26.78	26.87	26.43	26.65	308,339	+0.17(+0.63%)
May 26, 2004	26.42	26.84	26.22	26.48	354,062	+0.11(+0.41%)
May 25, 2004	25.95	26.37	25.95	26.37	438,307	+0.42(+1.63%)
May 24, 2004	25.91	26.12	25.76	25.95	226,439	+0.16(+0.60%)
May 21, 2004	25.85	26.44	25.70	25.79	442,661	+0.09(+0.35%)
May 20, 2004	25.44	25.82	25.41	25.70	323,245	+0.25(+0.98%)
May 19, 2004	25.48	25.96	25.35	25.45	732,577	+0.10(+0.38%)
May 18, 2004	24.92	25.58	24.84	25.36	859,531	+0.50(+2.02%)
May 17, 2004	24.60	24.96	23.97	24.86	291,088	+0.21(+0.87%)
May 14, 2004	24.48	24.98	24.25	24.64	184,233	+0.13(+0.51%)
May 13, 2004	24.60	24.93	24.41	24.52	267,138	-0.08(-0.34%)
May 12, 2004	24.26	24.60	23.94	24.60	592,225	+0.42(+1.73%)
May 11, 2004	24.09	24.74	24.05	24.18	251,059	+0.16(+0.65%)
May 10, 2004	24.18	24.53	23.36	24.03	370,476	-0.36(-1.49%)
May 07, 2004	25.08	25.08	24.36	24.39	367,126	-0.72(-2.85%)
May 06, 2004	25.21	25.40	24.84	25.11	318,555	-0.12(-0.47%)
May 05, 2004	25.36	25.41	25.17	25.23	475,656	-0.18(-0.70%)
May 04, 2004	25.12	25.63	25.09	25.41	326,595	+0.28(+1.12%)
May 03, 2004	24.33	25.12	24.19	25.12	278,526	+0.76(+3.14%)
Apr 30, 2004	24.54	24.78	24.12	24.36	250,557	-0.16(-0.66%)
Apr 29, 2004	24.87	25.24	24.44	24.52	351,885	-0.35(-1.42%)
Apr 28, 2004	24.95	25.01	24.72	24.87	248,044	+0.01(+0.02%)
Apr 27, 2004	24.87	25.23	24.86	24.87	447,853	+0.00(+0.00%)
Apr 26, 2004	24.57	25.23	24.57	24.87	289,748	+0.29(+1.17%)
Apr 23, 2004	25.14	25.17	24.30	24.58	384,209	-0.43(-1.72%)
Apr 22, 2004	24.54	25.52	24.54	25.01	367,628	+0.47(+1.92%)
Apr 21, 2004	24.24	24.75	24.21	24.54	283,049	+0.20(+0.83%)
Apr 20, 2004	25.20	25.32	24.34	24.34	416,534	-0.89(-3.53%)
Apr 19, 2004	25.02	25.49	24.62	25.23	276,182	+0.26(+1.05%)
Apr 16, 2004	24.98	25.26	24.72	24.96	254,576	+0.12(+0.48%)
Apr 15, 2004	24.24	24.90	24.24	24.84	622,037	+0.72(+3.00%)
Apr 14, 2004	24.10	24.65	23.97	24.12	660,726	-0.23(-0.96%)
Apr 13, 2004	25.08	25.08	24.07	24.35	1,626,443	-0.72(-2.88%)
Apr 12, 2004	26.68	26.68	24.55	25.08	692,214	-1.70(-6.35%)
Apr 08, 2004	26.96	27.12	26.63	26.78	404,475	-0.14(-0.53%)
Apr 07, 2004	26.63	27.23	26.13	26.92	766,577	+0.22(+0.83%)
Apr 06, 2004	27.66	27.67	26.70	26.70	681,829	-1.10(-3.97%)
Apr 05, 2004	28.78	28.78	27.47	27.81	490,395	-0.97(-3.38%)
Apr 02, 2004	28.88	28.99	28.66	28.78	336,476	+0.03(+0.10%)

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.