Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.55	28.19	27.51	28.08	368,348	+0.50(+1.83%)
Jun 29, 2004	28.03	28.04	27.57	27.57	338,014	-0.50(-1.77%)
Jun 28, 2004	27.69	28.20	27.52	28.07	495,520	+0.08(+0.30%)
Jun 25, 2004	27.72	27.99	27.38	27.99	2,102,755	+0.26(+0.93%)
Jun 24, 2004	27.65	27.95	27.62	27.73	329,513	+0.22(+0.79%)
Jun 23, 2004	27.54	27.56	27.33	27.51	402,350	-0.03(-0.11%)
Jun 22, 2004	27.69	27.90	27.51	27.54	517,021	-0.10(-0.35%)
Jun 21, 2004	27.15	27.65	26.99	27.64	353,348	+0.62(+2.31%)
Jun 18, 2004	26.63	27.11	26.58	27.02	571,857	+0.38(+1.44%)
Jun 17, 2004	26.04	26.64	25.98	26.63	983,707	+0.59(+2.28%)
Jun 16, 2004	26.07	26.08	25.80	26.04	441,518	-0.08(-0.30%)
Jun 15, 2004	25.71	26.19	25.71	26.12	323,846	+0.50(+1.94%)
Jun 14, 2004	26.19	26.19	25.55	25.62	456,519	-0.57(-2.18%)
Jun 10, 2004	26.49	26.58	26.15	26.19	349,181	-0.24(-0.91%)
Jun 09, 2004	26.72	26.78	26.39	26.43	259,510	-0.29(-1.08%)
Jun 08, 2004	26.81	26.85	26.67	26.72	274,678	-0.15(-0.56%)
Jun 07, 2004	26.70	26.91	26.64	26.87	138,505	+0.19(+0.70%)
Jun 04, 2004	26.76	27.08	26.63	26.68	175,174	+0.04(+0.16%)
Jun 03, 2004	27.12	27.20	26.64	26.64	206,008	-0.36(-1.33%)
Jun 02, 2004	26.76	27.06	26.67	27.00	379,515	+0.30(+1.12%)
Jun 01, 2004	27.30	27.30	26.58	26.70	370,182	-0.60(-2.20%)
May 28, 2004	26.78	27.30	26.72	27.30	261,010	+0.52(+1.95%)
May 27, 2004	26.91	27.00	26.55	26.78	306,846	+0.17(+0.63%)
May 26, 2004	26.55	26.97	26.35	26.61	352,348	+0.11(+0.41%)
May 25, 2004	26.07	26.50	26.07	26.50	436,184	+0.43(+1.63%)
May 24, 2004	26.04	26.25	25.89	26.07	225,342	+0.16(+0.60%)
May 21, 2004	25.97	26.57	25.83	25.92	440,518	+0.09(+0.35%)
May 20, 2004	25.56	25.94	25.53	25.83	321,680	+0.25(+0.99%)
May 19, 2004	25.60	26.09	25.47	25.58	729,030	+0.10(+0.38%)
May 18, 2004	25.04	25.71	24.96	25.48	855,369	+0.50(+2.02%)
May 17, 2004	24.72	25.08	24.09	24.98	289,678	+0.22(+0.87%)
May 14, 2004	24.60	25.10	24.37	24.76	183,341	+0.13(+0.51%)
May 13, 2004	24.72	25.05	24.53	24.64	265,844	-0.08(-0.34%)
May 12, 2004	24.38	24.72	24.06	24.72	589,358	+0.42(+1.73%)
May 11, 2004	24.21	24.86	24.17	24.30	249,843	+0.16(+0.65%)
May 10, 2004	24.30	24.65	23.48	24.14	368,682	-0.37(-1.49%)
May 07, 2004	25.20	25.20	24.48	24.51	365,348	-0.72(-2.85%)
May 06, 2004	25.34	25.52	24.96	25.23	317,013	-0.12(-0.47%)
May 05, 2004	25.49	25.53	25.29	25.35	473,353	-0.18(-0.71%)
May 04, 2004	25.24	25.75	25.21	25.53	325,013	+0.28(+1.12%)
May 03, 2004	24.45	25.25	24.30	25.25	277,178	+0.77(+3.14%)
Apr 30, 2004	24.66	24.90	24.24	24.48	249,343	-0.16(-0.66%)
Apr 29, 2004	25.00	25.36	24.56	24.64	350,181	-0.35(-1.42%)
Apr 28, 2004	25.07	25.13	24.84	25.00	246,843	+0.01(+0.02%)
Apr 27, 2004	24.99	25.35	24.98	24.99	445,685	+0.00(+0.00%)
Apr 26, 2004	24.69	25.35	24.69	24.99	288,345	+0.29(+1.17%)
Apr 23, 2004	25.26	25.29	24.42	24.70	382,349	-0.43(-1.72%)
Apr 22, 2004	24.66	25.64	24.66	25.13	365,848	+0.47(+1.92%)
Apr 21, 2004	24.36	24.87	24.33	24.66	281,678	+0.20(+0.83%)
Apr 20, 2004	25.32	25.44	24.45	24.45	414,517	-0.89(-3.53%)
Apr 19, 2004	25.14	25.62	24.74	25.35	274,844	+0.26(+1.05%)
Apr 16, 2004	25.10	25.38	24.84	25.08	253,343	+0.12(+0.48%)
Apr 15, 2004	24.36	25.02	24.36	24.96	619,026	+0.73(+3.00%)
Apr 14, 2004	24.21	24.77	24.09	24.24	657,527	-0.23(-0.96%)
Apr 13, 2004	25.20	25.20	24.19	24.47	1,618,568	-0.73(-2.88%)
Apr 12, 2004	26.81	26.81	24.67	25.20	688,862	-1.71(-6.35%)
Apr 08, 2004	27.09	27.25	26.76	26.91	402,516	-0.14(-0.53%)
Apr 07, 2004	26.76	27.36	26.26	27.05	762,865	+0.22(+0.83%)
Apr 06, 2004	27.80	27.80	26.83	26.83	678,528	-1.11(-3.97%)
Apr 05, 2004	28.92	28.92	27.60	27.94	488,020	-0.98(-3.38%)
Apr 02, 2004	29.02	29.13	28.80	28.92	334,847	+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.