Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	29.41	29.80	29.05	29.50	6,171,993	+0.13(+0.44%)
Jun 29, 2004	29.89	30.01	29.13	29.38	6,990,320	-0.67(-2.22%)
Jun 28, 2004	29.88	30.41	29.82	30.04	4,406,094	+0.08(+0.26%)
Jun 25, 2004	30.35	30.52	29.07	29.96	5,795,142	-0.49(-1.62%)
Jun 24, 2004	30.61	30.79	30.31	30.46	4,536,736	-0.27(-0.89%)
Jun 23, 2004	30.02	30.81	30.01	30.73	5,280,250	+0.54(+1.78%)
Jun 22, 2004	29.93	30.31	29.67	30.19	5,943,789	+0.23(+0.77%)
Jun 21, 2004	30.11	30.16	29.86	29.96	3,443,447	-0.14(-0.48%)
Jun 18, 2004	29.81	30.23	29.65	30.11	4,406,373	+0.30(+1.01%)
Jun 17, 2004	29.74	29.86	29.38	29.80	3,334,439	+0.03(+0.10%)
Jun 16, 2004	29.66	29.86	29.61	29.78	3,265,489	+0.06(+0.22%)
Jun 15, 2004	29.55	29.95	29.41	29.71	3,876,408	+0.37(+1.25%)
Jun 14, 2004	29.50	29.64	28.97	29.35	4,493,887	-0.47(-1.59%)
Jun 10, 2004	29.61	29.93	29.26	29.82	9,298,048	+0.67(+2.31%)
Jun 09, 2004	28.47	29.25	28.41	29.15	9,623,676	+0.45(+1.57%)
Jun 08, 2004	28.16	28.75	28.06	28.69	7,656,091	+0.51(+1.80%)
Jun 07, 2004	27.69	28.30	27.43	28.19	5,373,347	+0.21(+0.74%)
Jun 04, 2004	28.36	28.54	27.56	27.98	5,178,500	-0.14(-0.51%)
Jun 03, 2004	28.12	28.56	27.80	28.12	7,574,021	+0.34(+1.21%)
Jun 02, 2004	27.50	27.93	27.34	27.78	4,833,472	+0.46(+1.68%)
Jun 01, 2004	27.02	27.38	26.97	27.33	3,801,735	+0.17(+0.63%)
May 28, 2004	27.58	27.60	27.05	27.15	3,744,091	-0.12(-0.45%)
May 27, 2004	27.58	28.17	27.20	27.28	10,888,642	+0.45(+1.68%)
May 26, 2004	26.60	26.90	26.51	26.82	2,338,993	+0.07(+0.27%)
May 25, 2004	26.27	26.81	26.19	26.75	3,581,905	+0.38(+1.44%)
May 24, 2004	26.20	26.72	26.18	26.37	3,571,437	+0.19(+0.74%)
May 21, 2004	26.43	26.46	26.08	26.18	3,794,617	-0.11(-0.41%)
May 20, 2004	26.12	26.32	26.01	26.29	4,795,926	+0.12(+0.47%)
May 19, 2004	26.37	26.54	26.11	26.17	4,712,740	+0.09(+0.36%)
May 18, 2004	25.68	26.48	25.63	26.07	6,149,661	+0.61(+2.39%)
May 17, 2004	25.51	25.63	25.11	25.46	3,665,790	-0.22(-0.86%)
May 14, 2004	25.87	26.11	25.54	25.69	3,617,078	-0.16(-0.61%)
May 13, 2004	26.12	26.15	25.51	25.84	4,235,534	-0.34(-1.31%)
May 12, 2004	25.65	26.25	25.41	26.19	4,152,068	+0.31(+1.19%)
May 11, 2004	26.09	26.27	25.72	25.88	3,801,735	-0.21(-0.82%)
May 10, 2004	25.47	26.14	25.33	26.09	5,707,070	+0.54(+2.13%)
May 07, 2004	25.90	26.22	25.43	25.55	6,666,367	-0.46(-1.76%)
May 06, 2004	26.52	26.58	25.90	26.01	7,522,099	-0.80(-2.97%)
May 05, 2004	26.74	27.01	26.67	26.80	6,610,816	-0.04(-0.16%)
May 04, 2004	26.92	27.15	26.75	26.85	4,803,324	-0.08(-0.29%)
May 03, 2004	26.80	27.29	26.75	26.92	4,153,603	+0.06(+0.21%)
Apr 30, 2004	27.21	27.31	26.80	26.87	4,165,886	-0.11(-0.43%)
Apr 29, 2004	27.25	27.47	26.72	26.98	3,500,673	-0.24(-0.87%)
Apr 28, 2004	27.36	27.47	27.10	27.22	8,827,402	-0.04(-0.13%)
Apr 27, 2004	27.46	27.58	27.19	27.25	4,899,211	-0.04(-0.13%)
Apr 26, 2004	27.62	27.74	27.23	27.29	3,264,652	-0.32(-1.17%)
Apr 23, 2004	27.36	27.63	27.22	27.61	3,926,376	+0.18(+0.65%)
Apr 22, 2004	27.28	27.76	27.19	27.43	5,815,659	-0.01(-0.05%)
Apr 21, 2004	27.05	27.50	26.95	27.45	4,026,451	+0.37(+1.38%)
Apr 20, 2004	27.33	27.68	27.02	27.08	3,393,061	-0.18(-0.66%)
Apr 19, 2004	27.24	27.46	27.18	27.25	3,203,100	-0.03(-0.11%)
Apr 16, 2004	26.99	27.43	26.70	27.28	4,286,618	+0.51(+1.90%)
Apr 15, 2004	27.12	27.22	26.69	26.77	3,943,404	-0.24(-0.88%)
Apr 14, 2004	26.54	27.20	26.33	27.01	4,655,933	+0.39(+1.45%)
Apr 13, 2004	26.97	27.08	26.52	26.62	5,343,478	-0.36(-1.33%)
Apr 12, 2004	27.25	27.30	26.85	26.98	2,805,312	-0.17(-0.63%)
Apr 08, 2004	27.57	27.78	26.92	27.15	7,370,940	-0.18(-0.66%)
Apr 07, 2004	27.21	27.50	26.87	27.33	5,705,814	+0.06(+0.21%)
Apr 06, 2004	26.99	27.28	26.90	27.28	3,444,703	-0.01(-0.03%)
Apr 05, 2004	26.95	27.30	26.90	27.28	3,075,389	+0.27(+1.01%)
Apr 02, 2004	27.20	27.23	26.73	27.01	3,672,350	+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.