Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	28.61	29.11	28.34	29.11	452,684	+0.50(+1.75%)
Jun 29, 2004	28.23	28.61	28.23	28.61	329,517	+0.39(+1.39%)
Jun 28, 2004	28.11	28.30	27.90	28.22	736,625	-0.18(-0.63%)
Jun 25, 2004	27.97	28.43	27.97	28.40	355,800	+0.32(+1.15%)
Jun 24, 2004	28.56	28.59	27.99	28.08	555,999	-0.39(-1.38%)
Jun 23, 2004	27.86	28.53	27.83	28.47	462,750	+0.72(+2.58%)
Jun 22, 2004	27.67	28.15	27.60	27.75	886,075	-0.10(-0.36%)
Jun 21, 2004	28.11	28.34	27.85	27.85	348,810	-0.35(-1.24%)
Jun 18, 2004	27.00	28.30	27.00	28.20	935,006	+1.06(+3.90%)
Jun 17, 2004	27.03	27.25	26.82	27.15	464,567	+0.08(+0.29%)
Jun 16, 2004	26.87	27.22	26.72	27.07	433,531	+0.09(+0.32%)
Jun 15, 2004	26.47	27.12	26.45	26.98	472,256	+0.67(+2.56%)
Jun 14, 2004	26.11	26.54	26.11	26.31	243,258	-0.29(-1.08%)
Jun 10, 2004	26.43	26.75	26.41	26.59	256,819	+0.13(+0.49%)
Jun 09, 2004	26.43	26.74	26.42	26.47	374,533	-0.14(-0.54%)
Jun 08, 2004	25.79	26.65	25.71	26.61	372,017	+0.71(+2.73%)
Jun 07, 2004	25.63	26.18	25.62	25.90	482,741	+0.34(+1.34%)
Jun 04, 2004	25.51	25.89	25.46	25.56	475,612	+0.07(+0.28%)
Jun 03, 2004	26.02	26.13	25.46	25.49	456,319	-0.74(-2.84%)
Jun 02, 2004	26.13	26.46	26.10	26.23	242,559	+0.11(+0.41%)
Jun 01, 2004	25.64	26.39	25.64	26.12	430,455	+0.41(+1.61%)
May 28, 2004	25.68	25.74	25.54	25.71	213,340	+0.09(+0.34%)
May 27, 2004	25.36	25.75	25.11	25.62	355,241	+0.19(+0.76%)
May 26, 2004	25.04	25.50	24.96	25.43	345,315	+0.03(+0.11%)
May 25, 2004	24.86	25.47	24.72	25.40	456,319	+0.47(+1.89%)
May 24, 2004	24.93	25.16	24.86	24.93	599,478	-0.01(-0.03%)
May 21, 2004	24.66	25.03	24.61	24.93	359,015	+0.24(+0.96%)
May 20, 2004	24.43	24.86	24.38	24.70	233,611	+0.31(+1.26%)
May 19, 2004	24.71	25.04	24.39	24.39	391,729	-0.24(-0.96%)
May 18, 2004	24.31	24.67	24.28	24.63	326,860	+0.50(+2.08%)
May 17, 2004	23.93	24.36	23.93	24.13	464,567	+0.02(+0.09%)
May 14, 2004	23.96	24.57	23.78	24.11	371,318	+0.21(+0.90%)
May 13, 2004	23.71	24.19	23.71	23.89	358,736	+0.10(+0.42%)
May 12, 2004	24.03	24.03	23.35	23.79	313,719	-0.26(-1.07%)
May 11, 2004	23.71	24.09	23.68	24.05	209,425	+0.51(+2.19%)
May 10, 2004	23.85	23.97	23.50	23.53	455,200	-0.44(-1.82%)
May 07, 2004	24.78	24.93	23.97	23.97	313,439	-0.84(-3.37%)
May 06, 2004	24.79	24.95	24.34	24.81	515,176	+0.01(+0.06%)
May 05, 2004	24.79	24.96	24.67	24.79	417,873	+0.14(+0.58%)
May 04, 2004	24.37	24.81	24.31	24.65	753,821	+0.35(+1.44%)
May 03, 2004	24.32	24.39	24.08	24.30	544,535	+0.12(+0.50%)
Apr 30, 2004	24.21	24.71	24.16	24.18	420,109	+0.03(+0.12%)
Apr 29, 2004	24.57	25.04	23.89	24.15	411,022	-0.35(-1.43%)
Apr 28, 2004	24.68	24.81	23.75	24.50	689,231	+0.25(+1.03%)
Apr 27, 2004	24.57	24.64	24.18	24.25	229,138	-0.31(-1.25%)
Apr 26, 2004	24.50	24.98	24.46	24.56	455,060	+0.06(+0.23%)
Apr 23, 2004	24.77	24.77	24.24	24.50	305,610	-0.20(-0.81%)
Apr 22, 2004	23.50	24.73	23.50	24.70	309,245	+1.20(+5.11%)
Apr 21, 2004	23.30	23.50	23.10	23.50	256,679	+0.39(+1.70%)
Apr 20, 2004	23.60	23.70	23.10	23.10	200,897	-0.58(-2.45%)
Apr 19, 2004	23.45	23.68	23.29	23.68	128,759	+0.13(+0.55%)
Apr 16, 2004	23.26	23.55	23.05	23.55	103,594	+0.26(+1.11%)
Apr 15, 2004	22.82	23.50	22.82	23.30	230,955	+0.66(+2.91%)
Apr 14, 2004	23.05	23.53	22.64	22.64	306,729	-0.59(-2.56%)
Apr 13, 2004	23.68	23.75	23.23	23.23	206,489	-0.57(-2.37%)
Apr 12, 2004	23.59	24.00	23.59	23.80	211,243	+0.10(+0.42%)
Apr 08, 2004	24.18	24.26	23.58	23.70	227,180	-0.45(-1.87%)
Apr 07, 2004	24.14	24.38	23.97	24.15	371,458	-0.06(-0.27%)
Apr 06, 2004	24.28	24.30	24.00	24.21	351,466	-0.08(-0.32%)
Apr 05, 2004	23.91	24.32	23.89	24.29	253,883	+0.35(+1.46%)
Apr 02, 2004	23.73	24.08	23.64	23.94	225,503	+0.39(+1.67%)

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.