Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.64	28.17	27.46	28.08	1,766,280	+0.35(+1.25%)
Jun 29, 2004	28.12	28.12	27.27	27.73	2,568,207	-0.51(-1.80%)
Jun 28, 2004	28.38	28.59	28.11	28.24	1,536,508	-0.11(-0.38%)
Jun 25, 2004	28.31	28.47	28.14	28.35	1,380,980	+0.20(+0.69%)
Jun 24, 2004	27.64	28.51	27.59	28.15	2,962,615	+0.63(+2.29%)
Jun 23, 2004	27.79	27.84	27.39	27.52	2,387,563	-0.20(-0.71%)
Jun 22, 2004	27.64	27.75	27.36	27.72	1,651,601	+0.08(+0.29%)
Jun 21, 2004	27.44	27.80	27.06	27.64	1,761,312	+0.34(+1.25%)
Jun 18, 2004	27.03	27.54	27.03	27.30	1,674,923	+0.18(+0.67%)
Jun 17, 2004	26.91	27.23	26.75	27.12	1,177,152	+0.22(+0.81%)
Jun 16, 2004	26.88	27.17	26.74	26.90	1,122,227	+0.01(+0.05%)
Jun 15, 2004	26.83	27.07	26.78	26.88	1,221,175	+0.09(+0.35%)
Jun 14, 2004	27.01	27.15	26.68	26.79	1,693,002	-0.25(-0.91%)
Jun 10, 2004	26.65	27.13	26.60	27.04	2,524,736	+0.45(+1.69%)
Jun 09, 2004	26.96	27.10	26.37	26.59	1,733,298	-0.50(-1.85%)
Jun 08, 2004	26.91	27.23	26.80	27.09	1,371,044	+0.18(+0.67%)
Jun 07, 2004	26.47	26.96	26.47	26.91	1,763,382	+0.46(+1.73%)
Jun 04, 2004	27.01	27.12	26.45	26.45	2,037,453	-0.43(-1.59%)
Jun 03, 2004	26.30	27.22	26.04	26.88	2,856,078	+0.46(+1.76%)
Jun 02, 2004	26.45	26.48	25.99	26.41	2,543,919	+0.04(+0.14%)
Jun 01, 2004	26.27	26.71	26.10	26.38	1,714,944	-0.02(-0.08%)
May 28, 2004	26.27	26.41	25.86	26.40	985,330	+0.26(+1.00%)
May 27, 2004	26.09	26.70	25.87	26.14	1,784,634	-0.02(-0.08%)
May 26, 2004	26.01	26.38	25.74	26.16	1,968,452	-0.03(-0.11%)
May 25, 2004	25.37	26.28	25.36	26.19	2,250,251	+0.82(+3.23%)
May 24, 2004	25.06	25.49	25.04	25.37	1,624,139	+0.49(+1.98%)
May 21, 2004	24.51	24.97	24.39	24.88	1,388,018	+0.37(+1.51%)
May 20, 2004	24.93	24.94	24.35	24.51	2,090,584	-0.43(-1.71%)
May 19, 2004	25.36	25.43	24.90	24.93	2,812,883	-0.32(-1.26%)
May 18, 2004	24.96	25.25	24.91	25.25	1,505,182	+0.37(+1.49%)
May 17, 2004	24.78	25.07	24.31	24.88	2,331,948	-0.37(-1.46%)
May 14, 2004	25.25	25.47	25.03	25.25	1,640,837	-0.08(-0.31%)
May 13, 2004	25.22	25.41	24.79	25.33	2,821,578	+0.04(+0.17%)
May 12, 2004	25.36	25.43	24.64	25.29	6,675,821	+0.72(+2.95%)
May 11, 2004	25.00	25.04	24.15	24.57	5,565,323	+0.95(+4.02%)
May 10, 2004	23.22	23.95	23.05	23.62	2,416,129	+0.10(+0.43%)
May 07, 2004	23.59	24.46	23.44	23.51	3,038,792	-0.38(-1.61%)
May 06, 2004	23.26	24.07	22.68	23.90	5,567,255	+0.89(+3.87%)
May 05, 2004	22.69	23.09	22.59	23.01	1,776,216	+0.36(+1.57%)
May 04, 2004	22.54	22.92	22.41	22.65	1,805,887	+0.14(+0.61%)
May 03, 2004	22.78	23.10	22.41	22.51	2,258,946	-0.28(-1.21%)
Apr 30, 2004	22.45	23.11	22.37	22.79	2,275,920	+0.64(+2.91%)
Apr 29, 2004	22.97	23.04	21.92	22.14	2,737,949	-0.88(-3.84%)
Apr 28, 2004	23.57	23.57	22.89	23.03	2,411,437	-0.54(-2.28%)
Apr 27, 2004	23.55	23.88	23.49	23.57	1,983,357	+0.15(+0.65%)
Apr 26, 2004	23.78	23.99	23.30	23.41	988,228	-0.36(-1.49%)
Apr 23, 2004	23.85	23.98	23.62	23.77	1,105,667	-0.20(-0.85%)
Apr 22, 2004	23.95	24.09	23.67	23.97	1,104,563	+0.04(+0.15%)
Apr 21, 2004	23.55	24.01	23.45	23.93	1,193,850	+0.59(+2.51%)
Apr 20, 2004	23.70	23.80	23.28	23.35	1,509,598	-0.33(-1.41%)
Apr 19, 2004	23.97	24.06	23.57	23.68	923,919	-0.29(-1.21%)
Apr 16, 2004	24.34	24.46	23.92	23.97	2,361,343	-0.37(-1.52%)
Apr 15, 2004	23.70	24.35	23.70	24.34	2,249,285	+0.67(+2.85%)
Apr 14, 2004	23.27	23.87	23.26	23.67	1,119,191	+0.09(+0.40%)
Apr 13, 2004	24.41	24.62	23.46	23.57	2,291,100	-0.56(-2.31%)
Apr 12, 2004	24.20	24.56	23.99	24.13	2,702,758	-0.07(-0.30%)
Apr 08, 2004	25.29	25.30	24.03	24.20	4,790,859	-1.96(-7.48%)
Apr 07, 2004	26.05	26.36	26.01	26.16	4,375,750	+0.31(+1.21%)
Apr 06, 2004	25.70	26.01	25.58	25.85	1,895,588	+0.16(+0.62%)
Apr 05, 2004	25.00	25.72	24.94	25.69	3,117,177	+0.76(+3.05%)
Apr 02, 2004	25.18	25.37	24.81	24.93	3,795,178	-0.07(-0.29%)

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.