Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.08	27.16	26.87	27.04	378,675	+0.03(+0.11%)
Jun 29, 2004	26.95	27.21	26.86	27.01	497,203	-0.01(-0.02%)
Jun 28, 2004	27.32	27.42	26.88	27.01	545,429	-0.24(-0.89%)
Jun 25, 2004	27.18	27.37	27.08	27.25	1,057,745	+0.19(+0.72%)
Jun 24, 2004	26.62	27.20	26.54	27.06	1,516,571	+0.39(+1.48%)
Jun 23, 2004	27.02	27.05	26.53	26.67	865,180	-0.29(-1.09%)
Jun 22, 2004	27.21	27.21	26.94	26.96	533,372	-0.31(-1.12%)
Jun 21, 2004	27.39	27.47	27.24	27.27	834,275	-0.12(-0.45%)
Jun 18, 2004	27.50	27.59	27.13	27.39	1,233,328	+0.01(+0.02%)
Jun 17, 2004	28.65	28.65	27.38	27.38	1,840,738	-1.27(-4.42%)
Jun 16, 2004	28.80	28.87	28.65	28.65	697,069	-0.15(-0.51%)
Jun 15, 2004	28.94	29.07	28.80	28.80	666,673	-0.07(-0.24%)
Jun 14, 2004	28.86	29.01	28.84	28.87	973,179	+0.02(+0.08%)
Jun 10, 2004	28.89	28.93	28.80	28.84	673,635	+0.02(+0.06%)
Jun 09, 2004	28.87	28.89	28.77	28.83	684,163	-0.04(-0.12%)
Jun 08, 2004	28.89	28.94	28.86	28.86	400,751	-0.02(-0.08%)
Jun 07, 2004	28.97	29.00	28.88	28.89	523,014	-0.02(-0.08%)
Jun 04, 2004	29.02	29.07	28.89	28.91	422,316	-0.04(-0.12%)
Jun 03, 2004	28.91	29.09	28.83	28.94	641,201	+0.18(+0.61%)
Jun 02, 2004	28.71	28.94	28.68	28.77	796,917	+0.06(+0.21%)
Jun 01, 2004	28.80	28.95	28.71	28.71	661,918	-0.09(-0.31%)
May 28, 2004	28.97	28.98	28.80	28.80	406,694	-0.18(-0.61%)
May 27, 2004	28.94	29.11	28.93	28.97	463,750	+0.03(+0.10%)
May 26, 2004	28.79	29.08	28.72	28.94	563,768	+0.15(+0.53%)
May 25, 2004	28.41	29.09	28.39	28.79	835,633	+0.33(+1.16%)
May 24, 2004	28.45	28.48	28.27	28.46	693,842	+0.04(+0.12%)
May 21, 2004	28.58	28.68	28.43	28.43	602,654	-0.16(-0.56%)
May 20, 2004	28.57	28.83	28.57	28.58	554,428	-0.01(-0.02%)
May 19, 2004	28.83	28.91	28.59	28.59	596,032	-0.16(-0.57%)
May 18, 2004	29.16	29.16	28.58	28.76	431,486	-0.25(-0.87%)
May 17, 2004	29.40	29.44	29.01	29.01	431,996	-0.41(-1.40%)
May 14, 2004	29.18	29.59	28.89	29.42	497,033	+0.05(+0.16%)
May 13, 2004	29.62	29.64	29.32	29.37	296,657	-0.24(-0.82%)
May 12, 2004	30.06	30.06	29.39	29.62	388,694	-0.42(-1.41%)
May 11, 2004	30.12	30.29	29.97	30.04	217,696	-0.01(-0.02%)
May 10, 2004	30.33	30.33	29.99	30.05	306,167	-0.29(-0.97%)
May 07, 2004	30.90	31.12	30.33	30.34	312,959	-0.55(-1.79%)
May 06, 2004	31.21	31.21	30.77	30.89	144,168	-0.37(-1.19%)
May 05, 2004	30.96	31.28	30.76	31.26	169,130	+0.30(+0.97%)
May 04, 2004	30.92	30.99	30.74	30.96	180,507	-0.10(-0.32%)
May 03, 2004	30.89	31.11	30.67	31.06	196,130	+0.27(+0.86%)
Apr 30, 2004	30.63	30.92	30.62	30.80	250,978	+0.11(+0.36%)
Apr 29, 2004	30.74	30.81	30.53	30.69	221,601	-0.05(-0.17%)
Apr 28, 2004	31.07	31.08	30.65	30.74	164,206	-0.32(-1.04%)
Apr 27, 2004	31.45	31.51	31.06	31.06	134,828	-0.25(-0.79%)
Apr 26, 2004	31.39	31.49	31.19	31.31	142,300	+0.01(+0.04%)
Apr 23, 2004	31.33	31.35	31.18	31.30	160,470	+0.12(+0.38%)
Apr 22, 2004	30.85	31.28	30.60	31.18	193,922	+0.37(+1.19%)
Apr 21, 2004	30.45	30.83	30.26	30.82	167,772	+0.46(+1.51%)
Apr 20, 2004	30.42	30.59	30.36	30.36	176,941	-0.11(-0.37%)
Apr 19, 2004	30.34	30.47	30.03	30.47	333,676	+0.28(+0.92%)
Apr 16, 2004	30.00	30.38	30.00	30.19	171,168	-0.02(-0.06%)
Apr 15, 2004	29.83	30.21	29.83	30.21	232,299	+0.35(+1.18%)
Apr 14, 2004	29.97	30.02	29.80	29.86	274,752	-0.16(-0.53%)
Apr 13, 2004	30.29	30.30	30.02	30.02	274,242	-0.28(-0.91%)
Apr 12, 2004	30.62	30.62	30.10	30.29	249,280	-0.33(-1.08%)
Apr 08, 2004	30.73	30.83	30.33	30.62	178,639	-0.16(-0.54%)
Apr 07, 2004	30.88	30.98	30.62	30.79	129,734	-0.09(-0.29%)
Apr 06, 2004	30.89	30.89	30.55	30.88	161,489	-0.01(-0.04%)
Apr 05, 2004	30.57	30.92	30.37	30.89	269,997	+0.26(+0.85%)
Apr 02, 2004	31.33	31.33	30.59	30.63	849,897	-0.81(-2.57%)

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.