Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	29.36	29.76	29.01	29.46	6,181,900	+0.13(+0.44%)
Jun 29, 2004	29.84	29.96	29.08	29.33	7,001,539	-0.67(-2.22%)
Jun 28, 2004	29.83	30.37	29.77	29.99	4,413,166	+0.08(+0.26%)
Jun 25, 2004	30.30	30.47	29.03	29.91	5,804,443	-0.49(-1.62%)
Jun 24, 2004	30.56	30.74	30.26	30.41	4,544,018	-0.27(-0.89%)
Jun 23, 2004	29.97	30.76	29.96	30.68	5,288,725	+0.54(+1.78%)
Jun 22, 2004	29.89	30.26	29.62	30.14	5,953,329	+0.23(+0.77%)
Jun 21, 2004	30.06	30.11	29.81	29.91	3,448,974	-0.14(-0.48%)
Jun 18, 2004	29.76	30.18	29.61	30.06	4,413,446	+0.30(+1.01%)
Jun 17, 2004	29.69	29.81	29.34	29.76	3,339,791	+0.03(+0.10%)
Jun 16, 2004	29.61	29.81	29.56	29.73	3,270,731	+0.06(+0.22%)
Jun 15, 2004	29.51	29.90	29.36	29.66	3,882,630	+0.36(+1.25%)
Jun 14, 2004	29.46	29.59	28.93	29.30	4,501,099	-0.47(-1.59%)
Jun 10, 2004	29.56	29.88	29.21	29.77	9,312,972	+0.67(+2.31%)
Jun 09, 2004	28.43	29.21	28.37	29.10	9,639,122	+0.45(+1.57%)
Jun 08, 2004	28.12	28.71	28.02	28.65	7,668,379	+0.51(+1.80%)
Jun 07, 2004	27.65	28.25	27.39	28.14	5,381,971	+0.21(+0.74%)
Jun 04, 2004	28.31	28.50	27.51	27.93	5,186,812	-0.14(-0.51%)
Jun 03, 2004	28.08	28.51	27.75	28.08	7,586,178	+0.34(+1.21%)
Jun 02, 2004	27.45	27.89	27.30	27.74	4,841,230	+0.46(+1.68%)
Jun 01, 2004	26.98	27.33	26.93	27.28	3,807,837	+0.17(+0.63%)
May 28, 2004	27.54	27.55	27.01	27.11	3,750,101	-0.12(-0.45%)
May 27, 2004	27.54	28.13	27.15	27.23	10,906,118	+0.45(+1.68%)
May 26, 2004	26.55	26.86	26.47	26.78	2,342,747	+0.07(+0.27%)
May 25, 2004	26.22	26.77	26.15	26.71	3,587,654	+0.38(+1.44%)
May 24, 2004	26.16	26.68	26.14	26.33	3,577,169	+0.19(+0.74%)
May 21, 2004	26.39	26.42	26.04	26.14	3,800,708	-0.11(-0.41%)
May 20, 2004	26.08	26.27	25.97	26.24	4,803,624	+0.12(+0.47%)
May 19, 2004	26.32	26.50	26.07	26.12	4,720,304	+0.09(+0.36%)
May 18, 2004	25.64	26.44	25.59	26.03	6,159,532	+0.61(+2.39%)
May 17, 2004	25.47	25.59	25.07	25.42	3,671,673	-0.22(-0.86%)
May 14, 2004	25.83	26.07	25.50	25.64	3,622,884	-0.16(-0.61%)
May 13, 2004	26.08	26.11	25.47	25.80	4,242,332	-0.34(-1.31%)
May 12, 2004	25.61	26.21	25.37	26.14	4,158,732	+0.31(+1.19%)
May 11, 2004	26.04	26.23	25.68	25.84	3,807,837	-0.21(-0.82%)
May 10, 2004	25.43	26.09	25.29	26.05	5,716,230	+0.54(+2.13%)
May 07, 2004	25.86	26.17	25.39	25.51	6,677,067	-0.46(-1.76%)
May 06, 2004	26.47	26.54	25.86	25.97	7,534,173	-0.79(-2.97%)
May 05, 2004	26.70	26.97	26.62	26.76	6,621,427	-0.04(-0.16%)
May 04, 2004	26.88	27.11	26.70	26.80	4,811,033	-0.08(-0.29%)
May 03, 2004	26.76	27.25	26.70	26.88	4,160,270	+0.06(+0.21%)
Apr 30, 2004	27.17	27.27	26.76	26.82	4,172,572	-0.11(-0.42%)
Apr 29, 2004	27.21	27.43	26.68	26.94	3,506,292	-0.24(-0.87%)
Apr 28, 2004	27.32	27.43	27.06	27.17	8,841,571	-0.04(-0.13%)
Apr 27, 2004	27.42	27.54	27.15	27.21	4,907,075	-0.04(-0.13%)
Apr 26, 2004	27.58	27.70	27.18	27.25	3,269,892	-0.32(-1.17%)
Apr 23, 2004	27.32	27.58	27.17	27.57	3,932,678	+0.18(+0.65%)
Apr 22, 2004	27.23	27.72	27.15	27.39	5,824,993	-0.01(-0.05%)
Apr 21, 2004	27.00	27.45	26.90	27.40	4,032,913	+0.37(+1.38%)
Apr 20, 2004	27.29	27.63	26.98	27.03	3,398,507	-0.18(-0.66%)
Apr 19, 2004	27.20	27.42	27.13	27.21	3,208,241	-0.03(-0.11%)
Apr 16, 2004	26.95	27.39	26.66	27.24	4,293,498	+0.51(+1.90%)
Apr 15, 2004	27.07	27.17	26.65	26.73	3,949,733	-0.24(-0.88%)
Apr 14, 2004	26.50	27.15	26.29	26.97	4,663,406	+0.39(+1.45%)
Apr 13, 2004	26.93	27.03	26.48	26.58	5,352,054	-0.36(-1.33%)
Apr 12, 2004	27.21	27.25	26.81	26.94	2,809,814	-0.17(-0.63%)
Apr 08, 2004	27.53	27.73	26.88	27.11	7,382,771	-0.18(-0.66%)
Apr 07, 2004	27.17	27.45	26.82	27.29	5,714,972	+0.06(+0.21%)
Apr 06, 2004	26.95	27.23	26.85	27.23	3,450,232	-0.01(-0.03%)
Apr 05, 2004	26.91	27.25	26.85	27.24	3,080,325	+0.27(+1.01%)
Apr 02, 2004	27.15	27.18	26.69	26.97	3,678,244	+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.