Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	29.35	29.45	28.99	29.34	1,438,500	+0.16(+0.55%)
Jun 29, 2004	29.49	29.52	29.07	29.18	1,149,273	-0.18(-0.61%)
Jun 28, 2004	29.73	29.86	29.28	29.36	1,365,149	-0.19(-0.66%)
Jun 25, 2004	29.37	29.85	29.35	29.55	2,798,461	+0.26(+0.90%)
Jun 24, 2004	29.07	29.35	28.96	29.29	1,704,094	+0.27(+0.93%)
Jun 23, 2004	28.64	29.02	28.39	29.02	1,570,072	+0.35(+1.21%)
Jun 22, 2004	28.41	28.81	28.29	28.67	1,559,408	+0.30(+1.05%)
Jun 21, 2004	28.67	28.75	28.37	28.37	2,200,263	-0.26(-0.92%)
Jun 18, 2004	28.88	28.96	28.46	28.64	1,947,063	+0.03(+0.12%)
Jun 17, 2004	29.63	29.68	28.35	28.60	5,300,923	-0.80(-2.71%)
Jun 16, 2004	29.51	29.61	29.26	29.40	669,244	-0.01(-0.02%)
Jun 15, 2004	29.57	29.98	29.38	29.41	2,410,231	+0.08(+0.26%)
Jun 14, 2004	29.70	29.70	29.22	29.33	1,121,315	-0.41(-1.38%)
Jun 10, 2004	30.41	30.53	29.71	29.74	1,587,365	-0.22(-0.74%)
Jun 09, 2004	30.53	30.53	29.89	29.96	922,300	-0.57(-1.86%)
Jun 08, 2004	30.27	30.53	30.14	30.53	921,291	+0.10(+0.32%)
Jun 07, 2004	30.17	30.51	30.10	30.44	1,131,403	+0.42(+1.39%)
Jun 04, 2004	30.02	30.21	29.80	30.02	922,444	+0.32(+1.07%)
Jun 03, 2004	29.85	29.96	29.64	29.70	1,219,598	-0.31(-1.02%)
Jun 02, 2004	29.82	30.03	29.54	30.00	1,409,534	+0.11(+0.37%)
Jun 01, 2004	29.84	29.91	29.46	29.89	1,068,283	+0.09(+0.30%)
May 28, 2004	30.05	30.07	29.71	29.80	966,109	-0.20(-0.67%)
May 27, 2004	30.22	30.26	29.78	30.00	1,102,437	+0.10(+0.32%)
May 26, 2004	29.60	30.16	29.56	29.91	1,270,325	+0.10(+0.35%)
May 25, 2004	29.03	29.80	28.92	29.80	1,785,660	+0.69(+2.36%)
May 24, 2004	28.83	29.20	28.77	29.12	1,601,632	+0.35(+1.21%)
May 21, 2004	28.67	29.01	28.53	28.77	1,337,335	+0.25(+0.88%)
May 20, 2004	28.40	28.67	28.33	28.52	1,125,206	+0.03(+0.12%)
May 19, 2004	28.37	29.08	28.35	28.49	1,993,178	+0.13(+0.47%)
May 18, 2004	28.08	28.76	28.00	28.35	1,842,871	+0.45(+1.62%)
May 17, 2004	28.06	28.12	27.53	27.90	1,531,163	-0.24(-0.84%)
May 14, 2004	28.28	28.64	28.10	28.14	1,456,946	-0.19(-0.66%)
May 13, 2004	28.34	29.12	28.03	28.33	1,724,269	-0.01(-0.05%)
May 12, 2004	28.07	28.35	27.51	28.34	2,154,004	+0.28(+0.99%)
May 11, 2004	28.06	28.41	27.71	28.06	2,127,200	+0.06(+0.22%)
May 10, 2004	28.17	28.26	27.60	28.00	2,350,425	-0.34(-1.20%)
May 07, 2004	29.46	29.59	28.21	28.34	2,743,988	-1.33(-4.49%)
May 06, 2004	29.94	29.94	29.37	29.67	1,042,487	-0.37(-1.22%)
May 05, 2004	29.77	30.32	29.66	30.04	1,604,226	+0.30(+1.00%)
May 04, 2004	29.32	29.85	29.25	29.74	1,978,911	+0.37(+1.28%)
May 03, 2004	29.25	29.58	29.21	29.37	1,861,173	+0.08(+0.26%)
Apr 30, 2004	29.41	29.64	29.15	29.29	1,959,456	-0.06(-0.19%)
Apr 29, 2004	29.60	29.87	29.13	29.35	2,766,325	-0.21(-0.70%)
Apr 28, 2004	30.82	30.82	29.54	29.55	2,479,835	-1.08(-3.53%)
Apr 27, 2004	30.57	30.91	30.42	30.64	1,556,958	+0.14(+0.46%)
Apr 26, 2004	31.05	31.36	30.33	30.50	2,910,002	-0.56(-1.79%)
Apr 23, 2004	31.02	31.15	30.65	31.05	1,269,028	-0.08(-0.27%)
Apr 22, 2004	30.66	31.25	30.19	31.14	2,028,484	+0.62(+2.02%)
Apr 21, 2004	30.55	30.98	30.28	30.52	1,849,212	+0.02(+0.07%)
Apr 20, 2004	30.74	31.34	30.40	30.50	2,798,173	-0.19(-0.63%)
Apr 19, 2004	30.91	30.98	30.46	30.69	2,294,511	-0.31(-0.99%)
Apr 16, 2004	30.47	31.00	30.33	31.00	1,550,329	+0.61(+2.01%)
Apr 15, 2004	30.43	31.16	30.00	30.39	2,011,191	-0.15(-0.50%)
Apr 14, 2004	31.91	31.92	30.41	30.54	3,361,497	-1.50(-4.68%)
Apr 13, 2004	33.02	33.10	31.89	32.04	1,793,586	-0.71(-2.18%)
Apr 12, 2004	32.54	32.93	32.45	32.75	761,906	+0.25(+0.77%)
Apr 08, 2004	32.93	33.02	32.38	32.50	1,702,797	-0.38(-1.16%)
Apr 07, 2004	33.41	33.41	32.84	32.88	1,220,463	-0.27(-0.82%)
Apr 06, 2004	32.73	33.29	32.61	33.16	1,767,214	+0.37(+1.14%)
Apr 05, 2004	32.26	32.79	32.26	32.78	1,641,406	+0.42(+1.29%)
Apr 02, 2004	32.83	32.93	32.28	32.36	2,270,588	-0.20(-0.62%)

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.