Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.15	27.61	27.13	27.55	2,383,851	+0.42(+1.53%)
Jun 29, 2004	26.61	27.16	26.41	27.13	2,583,436	+0.52(+1.94%)
Jun 28, 2004	26.80	26.89	26.55	26.61	2,230,754	-0.08(-0.32%)
Jun 25, 2004	26.57	26.75	26.57	26.70	2,333,598	-0.23(-0.86%)
Jun 24, 2004	27.32	27.32	26.93	26.93	1,226,856	-0.34(-1.24%)
Jun 23, 2004	27.02	27.32	26.80	27.27	2,072,982	+0.25(+0.94%)
Jun 22, 2004	26.66	27.08	26.65	27.02	1,267,370	+0.27(+1.01%)
Jun 21, 2004	27.05	27.07	26.67	26.75	1,882,746	-0.28(-1.05%)
Jun 18, 2004	26.75	27.24	26.72	27.03	3,276,075	+0.18(+0.66%)
Jun 17, 2004	26.81	26.91	26.72	26.85	1,652,386	+0.00(+0.00%)
Jun 16, 2004	26.63	26.87	26.62	26.85	1,279,317	+0.28(+1.04%)
Jun 15, 2004	26.41	26.66	26.41	26.58	2,128,819	+0.23(+0.88%)
Jun 14, 2004	26.30	26.41	26.26	26.35	1,517,468	-0.12(-0.44%)
Jun 10, 2004	26.20	26.46	26.17	26.46	1,350,087	+0.20(+0.76%)
Jun 09, 2004	26.16	26.41	26.11	26.26	2,275,294	+0.06(+0.24%)
Jun 08, 2004	25.91	26.25	25.90	26.20	1,725,623	+0.17(+0.65%)
Jun 07, 2004	25.84	26.11	25.82	26.03	1,845,608	+0.19(+0.75%)
Jun 04, 2004	25.84	25.90	25.71	25.84	2,419,821	+0.05(+0.18%)
Jun 03, 2004	25.85	25.98	25.78	25.79	1,668,488	-0.04(-0.15%)
Jun 02, 2004	25.71	25.90	25.54	25.83	2,065,580	+0.22(+0.84%)
Jun 01, 2004	25.53	25.61	25.41	25.61	1,646,153	+0.01(+0.03%)
May 28, 2004	25.69	25.81	25.47	25.61	1,545,517	+0.07(+0.27%)
May 27, 2004	25.63	26.17	25.51	25.54	3,104,668	+0.06(+0.24%)
May 26, 2004	25.34	25.49	25.18	25.47	1,528,765	+0.11(+0.43%)
May 25, 2004	25.17	25.41	25.07	25.37	1,363,722	+0.27(+1.07%)
May 24, 2004	25.08	25.41	24.88	25.10	2,028,961	+0.06(+0.25%)
May 21, 2004	25.21	25.26	25.01	25.04	1,504,223	+0.00(+0.00%)
May 20, 2004	25.38	25.40	25.04	25.04	2,321,132	-0.37(-1.45%)
May 19, 2004	25.40	25.66	25.39	25.41	5,099,089	+0.17(+0.67%)
May 18, 2004	24.94	25.49	24.90	25.24	3,387,489	+0.31(+1.24%)
May 17, 2004	25.51	25.51	24.93	24.93	2,448,518	-0.58(-2.26%)
May 14, 2004	25.05	25.61	25.05	25.51	3,608,111	+0.33(+1.32%)
May 13, 2004	24.74	25.24	24.74	25.17	2,416,055	+0.36(+1.46%)
May 12, 2004	24.45	24.84	24.38	24.81	2,458,517	+0.27(+1.10%)
May 11, 2004	24.49	24.71	24.49	24.54	2,435,014	+0.05(+0.22%)
May 10, 2004	24.58	24.65	24.37	24.49	2,941,572	-0.20(-0.81%)
May 07, 2004	24.66	24.90	24.65	24.69	2,567,984	+0.03(+0.13%)
May 06, 2004	24.93	24.99	24.64	24.66	2,391,123	-0.25(-1.02%)
May 05, 2004	24.79	25.17	24.65	24.91	2,739,131	+0.18(+0.75%)
May 04, 2004	24.87	25.04	24.73	24.73	2,260,101	-0.05(-0.19%)
May 03, 2004	24.94	25.02	24.69	24.77	3,380,607	-0.07(-0.28%)
Apr 30, 2004	24.77	25.00	24.64	24.84	2,991,955	+0.20(+0.81%)
Apr 29, 2004	24.32	24.75	24.28	24.64	4,622,137	+0.33(+1.36%)
Apr 28, 2004	24.65	24.70	24.30	24.31	2,391,513	-0.34(-1.37%)
Apr 27, 2004	24.73	24.83	24.57	24.65	1,871,449	+0.04(+0.16%)
Apr 26, 2004	24.72	24.72	24.57	24.61	1,676,669	-0.08(-0.31%)
Apr 23, 2004	24.86	24.86	24.52	24.69	1,874,046	-0.11(-0.43%)
Apr 22, 2004	24.30	24.99	24.28	24.80	2,228,676	+0.45(+1.83%)
Apr 21, 2004	24.12	24.50	23.70	24.35	2,660,569	+0.22(+0.93%)
Apr 20, 2004	24.30	24.40	24.12	24.13	2,294,642	-0.08(-0.32%)
Apr 19, 2004	24.38	24.43	24.16	24.20	1,297,756	-0.18(-0.76%)
Apr 16, 2004	24.60	24.64	24.38	24.39	2,308,666	-0.14(-0.57%)
Apr 15, 2004	24.60	24.60	24.36	24.53	1,394,627	+0.02(+0.09%)
Apr 14, 2004	24.27	24.53	24.20	24.50	1,579,798	+0.09(+0.38%)
Apr 13, 2004	24.63	24.63	24.30	24.41	1,181,927	-0.15(-0.60%)
Apr 12, 2004	24.55	24.70	24.50	24.56	1,045,710	+0.01(+0.03%)
Apr 08, 2004	24.47	24.63	24.38	24.55	1,145,827	+0.12(+0.47%)
Apr 07, 2004	24.56	24.59	24.22	24.44	1,706,145	-0.18(-0.72%)
Apr 06, 2004	24.34	24.63	24.26	24.61	2,108,821	+0.13(+0.53%)
Apr 05, 2004	24.30	24.48	24.20	24.48	1,366,968	+0.09(+0.38%)
Apr 02, 2004	24.10	24.41	24.06	24.39	1,626,286	+0.41(+1.70%)

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.