Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	28.82	29.21	28.47	28.91	6,298,680	+0.13(+0.44%)
Jun 29, 2004	29.29	29.40	28.55	28.78	7,133,804	-0.65(-2.22%)
Jun 28, 2004	29.28	29.80	29.22	29.44	4,496,534	+0.08(+0.26%)
Jun 25, 2004	29.74	29.91	28.49	29.36	5,914,093	-0.48(-1.62%)
Jun 24, 2004	29.99	30.17	29.70	29.84	4,629,857	-0.27(-0.89%)
Jun 23, 2004	29.42	30.19	29.40	30.11	5,388,633	+0.53(+1.78%)
Jun 22, 2004	29.33	29.70	29.07	29.58	6,065,791	+0.22(+0.77%)
Jun 21, 2004	29.50	29.56	29.25	29.36	3,514,128	-0.14(-0.48%)
Jun 18, 2004	29.21	29.62	29.06	29.50	4,496,819	+0.29(+1.01%)
Jun 17, 2004	29.14	29.25	28.79	29.21	3,402,882	+0.03(+0.10%)
Jun 16, 2004	29.06	29.25	29.02	29.18	3,332,517	+0.06(+0.22%)
Jun 15, 2004	28.96	29.35	28.82	29.11	3,955,975	+0.36(+1.25%)
Jun 14, 2004	28.91	29.04	28.39	28.76	4,586,128	-0.46(-1.59%)
Jun 10, 2004	29.02	29.32	28.67	29.22	9,488,901	+0.66(+2.31%)
Jun 09, 2004	27.90	28.66	27.84	28.56	9,821,212	+0.44(+1.57%)
Jun 08, 2004	27.60	28.18	27.50	28.12	7,813,241	+0.50(+1.80%)
Jun 07, 2004	27.13	27.73	26.88	27.62	5,483,641	+0.20(+0.74%)
Jun 04, 2004	27.79	27.97	27.00	27.42	5,284,795	-0.14(-0.51%)
Jun 03, 2004	27.56	27.98	27.24	27.56	7,729,486	+0.33(+1.21%)
Jun 02, 2004	26.94	27.37	26.79	27.23	4,932,684	+0.45(+1.68%)
Jun 01, 2004	26.48	26.83	26.43	26.78	3,879,770	+0.17(+0.63%)
May 28, 2004	27.03	27.04	26.51	26.61	3,820,943	-0.12(-0.45%)
May 27, 2004	27.03	27.60	26.65	26.73	11,112,143	+0.44(+1.68%)
May 26, 2004	26.06	26.36	25.98	26.28	2,387,003	+0.07(+0.27%)
May 25, 2004	25.74	26.27	25.67	26.21	3,655,428	+0.37(+1.44%)
May 24, 2004	25.67	26.19	25.65	25.84	3,644,745	+0.19(+0.74%)
May 21, 2004	25.90	25.93	25.55	25.65	3,872,506	-0.11(-0.41%)
May 20, 2004	25.60	25.79	25.49	25.76	4,894,368	+0.12(+0.47%)
May 19, 2004	25.84	26.01	25.59	25.64	4,809,474	+0.09(+0.36%)
May 18, 2004	25.16	25.95	25.11	25.55	6,275,890	+0.60(+2.39%)
May 17, 2004	25.00	25.11	24.61	24.95	3,741,034	-0.22(-0.86%)
May 14, 2004	25.35	25.59	25.03	25.17	3,691,323	-0.15(-0.61%)
May 13, 2004	25.60	25.62	24.99	25.32	4,322,473	-0.34(-1.31%)
May 12, 2004	25.13	25.72	24.90	25.66	4,237,294	+0.30(+1.19%)
May 11, 2004	25.56	25.74	25.20	25.36	3,879,770	-0.21(-0.82%)
May 10, 2004	24.96	25.61	24.82	25.57	5,824,214	+0.53(+2.13%)
May 07, 2004	25.38	25.69	24.92	25.04	6,803,201	-0.45(-1.76%)
May 06, 2004	25.98	26.05	25.38	25.48	7,676,499	-0.78(-2.97%)
May 05, 2004	26.20	26.47	26.13	26.26	6,746,510	-0.04(-0.16%)
May 04, 2004	26.38	26.61	26.21	26.31	4,901,917	-0.08(-0.29%)
May 03, 2004	26.26	26.74	26.21	26.38	4,238,861	+0.06(+0.21%)
Apr 30, 2004	26.66	26.76	26.26	26.33	4,251,395	-0.11(-0.43%)
Apr 29, 2004	26.71	26.92	26.19	26.44	3,572,528	-0.23(-0.87%)
Apr 28, 2004	26.81	26.92	26.56	26.67	9,008,594	-0.04(-0.13%)
Apr 27, 2004	26.91	27.03	26.64	26.71	4,999,773	-0.04(-0.13%)
Apr 26, 2004	27.06	27.18	26.68	26.74	3,331,663	-0.32(-1.17%)
Apr 23, 2004	26.81	27.07	26.67	27.06	4,006,969	+0.18(+0.65%)
Apr 22, 2004	26.73	27.20	26.64	26.88	5,935,032	-0.01(-0.05%)
Apr 21, 2004	26.50	26.94	26.40	26.90	4,109,098	+0.37(+1.38%)
Apr 20, 2004	26.78	27.12	26.48	26.53	3,462,707	-0.18(-0.66%)
Apr 19, 2004	26.69	26.91	26.63	26.71	3,268,847	-0.03(-0.10%)
Apr 16, 2004	26.45	26.88	26.17	26.73	4,374,606	+0.50(+1.90%)
Apr 15, 2004	26.57	26.67	26.15	26.24	4,024,346	-0.23(-0.88%)
Apr 14, 2004	26.01	26.65	25.80	26.47	4,751,501	+0.38(+1.45%)
Apr 13, 2004	26.43	26.53	25.99	26.09	5,453,158	-0.35(-1.33%)
Apr 12, 2004	26.71	26.75	26.31	26.44	2,862,894	-0.17(-0.63%)
Apr 08, 2004	27.02	27.22	26.38	26.61	7,522,237	-0.18(-0.66%)
Apr 07, 2004	26.66	26.94	26.33	26.78	5,822,932	+0.06(+0.21%)
Apr 06, 2004	26.45	26.73	26.36	26.73	3,515,410	-0.01(-0.03%)
Apr 05, 2004	26.41	26.75	26.36	26.73	3,138,514	+0.27(+1.01%)
Apr 02, 2004	26.65	26.68	26.19	26.47	3,747,729	+0.25(+0.94%)

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.