Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.69	28.33	27.65	28.22	366,527	+0.51(+1.83%)
Jun 29, 2004	28.17	28.18	27.71	27.71	336,342	-0.50(-1.77%)
Jun 28, 2004	27.83	28.34	27.66	28.21	493,070	+0.08(+0.30%)
Jun 25, 2004	27.86	28.13	27.51	28.13	2,092,356	+0.26(+0.93%)
Jun 24, 2004	27.78	28.09	27.75	27.87	327,884	+0.22(+0.79%)
Jun 23, 2004	27.68	27.69	27.46	27.65	400,360	-0.03(-0.11%)
Jun 22, 2004	27.83	28.04	27.65	27.68	514,464	-0.10(-0.35%)
Jun 21, 2004	27.28	27.78	27.13	27.78	351,600	+0.63(+2.31%)
Jun 18, 2004	26.77	27.24	26.72	27.15	569,029	+0.39(+1.44%)
Jun 17, 2004	26.17	26.77	26.11	26.77	978,843	+0.60(+2.28%)
Jun 16, 2004	26.20	26.21	25.93	26.17	439,335	-0.08(-0.30%)
Jun 15, 2004	25.84	26.32	25.84	26.25	322,245	+0.50(+1.94%)
Jun 14, 2004	26.33	26.33	25.67	25.75	454,261	-0.57(-2.18%)
Jun 10, 2004	26.62	26.71	26.28	26.32	347,454	-0.24(-0.91%)
Jun 09, 2004	26.85	26.91	26.52	26.56	258,227	-0.29(-1.08%)
Jun 08, 2004	26.94	26.98	26.80	26.85	273,319	-0.15(-0.56%)
Jun 07, 2004	26.83	27.04	26.77	27.00	137,820	+0.19(+0.70%)
Jun 04, 2004	26.89	27.22	26.77	26.81	174,307	+0.04(+0.16%)
Jun 03, 2004	27.25	27.34	26.77	26.77	204,989	-0.36(-1.33%)
Jun 02, 2004	26.90	27.19	26.80	27.13	377,639	+0.30(+1.12%)
Jun 01, 2004	27.43	27.43	26.72	26.83	368,351	-0.60(-2.20%)
May 28, 2004	26.91	27.43	26.85	27.43	259,720	+0.52(+1.95%)
May 27, 2004	27.04	27.13	26.69	26.91	305,328	+0.17(+0.63%)
May 26, 2004	26.68	27.10	26.48	26.74	350,605	+0.11(+0.41%)
May 25, 2004	26.20	26.63	26.20	26.63	434,027	+0.43(+1.63%)
May 24, 2004	26.17	26.38	26.02	26.20	224,228	+0.16(+0.60%)
May 21, 2004	26.10	26.70	25.96	26.05	438,339	+0.09(+0.35%)
May 20, 2004	25.69	26.07	25.66	25.96	320,089	+0.25(+0.99%)
May 19, 2004	25.73	26.22	25.60	25.70	725,425	+0.10(+0.38%)
May 18, 2004	25.16	25.84	25.09	25.61	851,139	+0.51(+2.02%)
May 17, 2004	24.84	25.20	24.21	25.10	288,246	+0.22(+0.87%)
May 14, 2004	24.72	25.22	24.49	24.88	182,434	+0.13(+0.51%)
May 13, 2004	24.84	25.17	24.65	24.76	264,529	-0.08(-0.34%)
May 12, 2004	24.50	24.84	24.18	24.84	586,443	+0.42(+1.73%)
May 11, 2004	24.33	24.99	24.29	24.42	248,608	+0.16(+0.65%)
May 10, 2004	24.42	24.77	23.59	24.26	366,858	-0.37(-1.49%)
May 07, 2004	25.32	25.32	24.60	24.63	363,541	-0.72(-2.85%)
May 06, 2004	25.46	25.65	25.08	25.35	315,445	-0.12(-0.47%)
May 05, 2004	25.61	25.66	25.42	25.47	471,012	-0.18(-0.71%)
May 04, 2004	25.37	25.88	25.34	25.66	323,406	+0.28(+1.12%)
May 03, 2004	24.57	25.37	24.43	25.37	275,807	+0.77(+3.14%)
Apr 30, 2004	24.78	25.02	24.36	24.60	248,110	-0.16(-0.66%)
Apr 29, 2004	25.12	25.49	24.68	24.76	348,449	-0.36(-1.42%)
Apr 28, 2004	25.19	25.26	24.96	25.12	245,622	+0.01(+0.02%)
Apr 27, 2004	25.11	25.48	25.11	25.11	443,481	+0.00(+0.00%)
Apr 26, 2004	24.81	25.48	24.81	25.11	286,919	+0.29(+1.17%)
Apr 23, 2004	25.38	25.42	24.54	24.82	380,458	-0.43(-1.72%)
Apr 22, 2004	24.78	25.77	24.78	25.26	364,039	+0.48(+1.92%)
Apr 21, 2004	24.48	24.99	24.45	24.78	280,285	+0.21(+0.83%)
Apr 20, 2004	25.44	25.57	24.58	24.58	412,467	-0.90(-3.53%)
Apr 19, 2004	25.26	25.75	24.87	25.47	273,485	+0.27(+1.05%)
Apr 16, 2004	25.23	25.51	24.97	25.21	252,091	+0.12(+0.48%)
Apr 15, 2004	24.48	25.14	24.48	25.09	615,964	+0.73(+3.00%)
Apr 14, 2004	24.34	24.90	24.21	24.36	654,275	-0.24(-0.96%)
Apr 13, 2004	25.33	25.33	24.31	24.59	1,610,563	-0.73(-2.88%)
Apr 12, 2004	26.94	26.95	24.79	25.32	685,455	-1.72(-6.35%)
Apr 08, 2004	27.22	27.39	26.89	27.04	400,526	-0.14(-0.53%)
Apr 07, 2004	26.89	27.49	26.39	27.19	759,092	+0.22(+0.83%)
Apr 06, 2004	27.93	27.94	26.96	26.96	675,172	-1.12(-3.97%)
Apr 05, 2004	29.06	29.06	27.74	28.08	485,607	-0.98(-3.38%)
Apr 02, 2004	29.16	29.27	28.94	29.06	333,191	+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.