Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	29.73	29.92	29.55	29.89	733,700	+0.36(+1.22%)
Jun 29, 2004	29.05	29.66	29.05	29.53	731,200	+0.35(+1.20%)
Jun 28, 2004	29.34	29.65	29.12	29.18	904,700	-0.04(-0.14%)
Jun 25, 2004	29.25	29.44	29.22	29.22	631,200	-0.07(-0.22%)
Jun 24, 2004	29.50	29.50	29.14	29.29	1,112,800	-0.36(-1.23%)
Jun 23, 2004	29.59	29.82	29.48	29.65	762,700	+0.09(+0.32%)
Jun 22, 2004	29.60	29.72	29.40	29.55	781,200	-0.11(-0.37%)
Jun 21, 2004	29.91	29.95	29.64	29.66	803,700	-0.21(-0.70%)
Jun 18, 2004	30.05	30.05	29.81	29.88	936,900	-0.18(-0.58%)
Jun 17, 2004	29.82	30.11	29.82	30.05	426,400	-0.02(-0.07%)
Jun 16, 2004	30.24	30.26	29.80	30.07	1,031,900	-0.21(-0.69%)
Jun 15, 2004	30.35	30.41	30.16	30.28	846,800	+0.16(+0.51%)
Jun 14, 2004	30.34	30.42	29.98	30.12	905,900	-0.22(-0.72%)
Jun 10, 2004	30.50	30.66	30.34	30.34	821,300	-0.04(-0.12%)
Jun 09, 2004	30.75	30.86	30.34	30.38	755,000	-0.37(-1.20%)
Jun 08, 2004	30.70	30.86	30.69	30.75	669,300	-0.05(-0.15%)
Jun 07, 2004	30.89	30.94	30.70	30.80	422,000	-0.02(-0.08%)
Jun 04, 2004	30.65	30.96	30.60	30.82	668,900	+0.33(+1.08%)
Jun 03, 2004	30.49	30.90	30.41	30.49	968,300	-0.04(-0.13%)
Jun 02, 2004	30.59	30.70	30.24	30.53	834,200	-0.02(-0.05%)
Jun 01, 2004	30.00	30.61	29.99	30.55	1,472,800	+0.56(+1.85%)
May 28, 2004	30.09	30.13	29.88	29.99	466,100	-0.06(-0.20%)
May 27, 2004	30.09	30.21	29.89	30.05	680,500	-0.09(-0.28%)
May 26, 2004	30.05	30.50	30.04	30.14	929,100	+0.04(+0.12%)
May 25, 2004	28.94	30.35	28.90	30.10	1,740,300	+1.12(+3.88%)
May 24, 2004	29.00	29.20	28.70	28.98	1,685,900	+0.01(+0.02%)
May 21, 2004	28.90	29.25	28.88	28.97	875,400	+0.12(+0.43%)
May 20, 2004	29.12	29.24	28.71	28.84	1,133,200	-0.40(-1.37%)
May 19, 2004	29.50	29.62	29.18	29.25	873,100	+0.08(+0.27%)
May 18, 2004	29.26	29.40	29.07	29.16	742,300	+0.02(+0.09%)
May 17, 2004	29.32	29.48	28.69	29.14	1,385,900	-0.34(-1.17%)
May 14, 2004	29.31	29.83	29.22	29.48	996,100	+0.11(+0.37%)
May 13, 2004	29.55	29.70	29.27	29.38	1,481,800	-0.18(-0.59%)
May 12, 2004	30.12	30.31	29.33	29.55	2,276,100	-0.56(-1.88%)
May 11, 2004	30.01	30.35	30.00	30.11	772,200	+0.16(+0.55%)
May 10, 2004	30.38	30.44	29.77	29.95	1,250,500	-0.50(-1.63%)
May 07, 2004	30.55	30.96	30.41	30.45	932,500	-0.21(-0.69%)
May 06, 2004	30.47	30.71	30.35	30.66	801,000	+0.14(+0.44%)
May 05, 2004	30.48	30.61	30.18	30.52	1,091,400	-0.09(-0.28%)
May 04, 2004	30.09	30.68	30.09	30.61	2,290,300	+0.52(+1.71%)
May 03, 2004	29.02	30.09	28.91	30.09	2,480,000	+1.14(+3.96%)
Apr 30, 2004	28.67	29.39	28.61	28.95	1,389,500	+0.41(+1.45%)
Apr 29, 2004	28.93	28.95	28.34	28.53	1,243,900	-0.34(-1.18%)
Apr 28, 2004	29.18	29.31	28.82	28.87	1,063,200	-0.29(-1.01%)
Apr 27, 2004	29.31	29.47	29.10	29.16	1,208,200	-0.06(-0.21%)
Apr 26, 2004	29.50	29.70	28.75	29.23	1,735,700	+0.23(+0.78%)
Apr 23, 2004	29.03	29.10	28.73	29.00	964,400	-0.01(-0.03%)
Apr 22, 2004	28.32	29.14	28.18	29.01	2,218,500	+0.42(+1.47%)
Apr 21, 2004	27.78	28.62	27.68	28.59	1,415,800	+0.81(+2.92%)
Apr 20, 2004	28.07	28.11	27.69	27.78	497,700	-0.21(-0.75%)
Apr 19, 2004	27.71	28.09	27.53	27.99	1,380,100	+0.27(+0.99%)
Apr 16, 2004	27.70	27.79	27.54	27.71	1,242,300	+0.14(+0.51%)
Apr 15, 2004	27.26	27.57	27.09	27.57	819,000	+0.38(+1.38%)
Apr 14, 2004	27.18	27.43	27.11	27.20	601,700	-0.16(-0.58%)
Apr 13, 2004	27.66	27.79	27.31	27.36	677,500	-0.22(-0.80%)
Apr 12, 2004	27.38	27.66	27.30	27.58	1,011,900	+0.25(+0.91%)
Apr 08, 2004	27.55	27.57	27.19	27.33	779,200	-0.06(-0.20%)
Apr 07, 2004	27.48	27.56	27.34	27.39	1,090,500	-0.09(-0.33%)
Apr 06, 2004	27.45	27.56	27.34	27.48	684,500	+0.03(+0.09%)
Apr 05, 2004	27.39	27.57	27.36	27.45	933,100	+0.05(+0.20%)
Apr 02, 2004	27.32	27.43	26.75	27.39	1,600,100	+0.29(+1.09%)

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.