Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	28.45	28.55	28.11	28.45	1,483,614	+0.15(+0.55%)
Jun 29, 2004	28.59	28.62	28.18	28.29	1,185,316	-0.18(-0.61%)
Jun 28, 2004	28.83	28.95	28.39	28.47	1,407,962	-0.19(-0.66%)
Jun 25, 2004	28.47	28.94	28.46	28.66	2,886,225	+0.26(+0.90%)
Jun 24, 2004	28.18	28.45	28.08	28.40	1,757,537	+0.26(+0.93%)
Jun 23, 2004	27.77	28.14	27.52	28.14	1,619,312	+0.34(+1.21%)
Jun 22, 2004	27.55	27.94	27.43	27.80	1,608,314	+0.29(+1.05%)
Jun 21, 2004	27.79	27.87	27.51	27.51	2,269,267	-0.26(-0.92%)
Jun 18, 2004	28.00	28.08	27.59	27.77	2,008,125	+0.03(+0.12%)
Jun 17, 2004	28.73	28.78	27.48	27.73	5,467,167	-0.77(-2.71%)
Jun 16, 2004	28.61	28.71	28.37	28.51	690,232	-0.01(-0.02%)
Jun 15, 2004	28.67	29.07	28.49	28.51	2,485,819	+0.07(+0.26%)
Jun 14, 2004	28.80	28.80	28.33	28.44	1,156,481	-0.40(-1.38%)
Jun 10, 2004	29.48	29.60	28.81	28.84	1,637,148	-0.22(-0.74%)
Jun 09, 2004	29.60	29.60	28.98	29.05	951,225	-0.55(-1.86%)
Jun 08, 2004	29.35	29.60	29.22	29.60	950,184	+0.09(+0.32%)
Jun 07, 2004	29.25	29.58	29.19	29.51	1,166,886	+0.40(+1.39%)
Jun 04, 2004	29.11	29.29	28.89	29.11	951,373	+0.31(+1.07%)
Jun 03, 2004	28.94	29.05	28.74	28.80	1,257,846	-0.30(-1.02%)
Jun 02, 2004	28.91	29.11	28.64	29.09	1,453,739	+0.11(+0.37%)
Jun 01, 2004	28.93	29.00	28.56	28.98	1,101,786	+0.09(+0.30%)
May 28, 2004	29.14	29.16	28.81	28.90	996,408	-0.20(-0.67%)
May 27, 2004	29.30	29.34	28.87	29.09	1,137,011	+0.09(+0.32%)
May 26, 2004	28.70	29.24	28.66	29.00	1,310,164	+0.10(+0.35%)
May 25, 2004	28.15	28.90	28.04	28.90	1,841,661	+0.67(+2.36%)
May 24, 2004	27.96	28.31	27.89	28.23	1,651,862	+0.34(+1.21%)
May 21, 2004	27.80	28.13	27.67	27.89	1,379,276	+0.24(+0.88%)
May 20, 2004	27.53	27.79	27.47	27.65	1,160,494	+0.03(+0.12%)
May 19, 2004	27.50	28.20	27.48	27.62	2,055,687	+0.13(+0.46%)
May 18, 2004	27.23	27.89	27.15	27.49	1,900,667	+0.44(+1.62%)
May 17, 2004	27.20	27.27	26.70	27.05	1,579,182	-0.23(-0.84%)
May 14, 2004	27.42	27.77	27.24	27.28	1,502,638	-0.18(-0.66%)
May 13, 2004	27.48	28.24	27.18	27.46	1,778,345	-0.01(-0.05%)
May 12, 2004	27.22	27.48	26.68	27.48	2,221,557	+0.27(+0.99%)
May 11, 2004	27.21	27.55	26.87	27.21	2,193,912	+0.06(+0.22%)
May 10, 2004	27.32	27.40	26.76	27.15	2,424,138	-0.33(-1.20%)
May 07, 2004	28.56	28.69	27.36	27.48	2,830,044	-1.29(-4.49%)
May 06, 2004	29.03	29.03	28.47	28.77	1,075,181	-0.36(-1.22%)
May 05, 2004	28.86	29.40	28.76	29.13	1,654,537	+0.29(+1.00%)
May 04, 2004	28.43	28.94	28.36	28.84	2,040,972	+0.36(+1.28%)
May 03, 2004	28.36	28.68	28.32	28.47	1,919,543	+0.07(+0.26%)
Apr 30, 2004	28.51	28.74	28.27	28.40	2,020,908	-0.05(-0.19%)
Apr 29, 2004	28.70	28.96	28.24	28.45	2,853,081	-0.20(-0.70%)
Apr 28, 2004	29.88	29.88	28.64	28.66	2,557,607	-1.05(-3.53%)
Apr 27, 2004	29.64	29.97	29.50	29.70	1,605,787	+0.13(+0.45%)
Apr 26, 2004	30.10	30.40	29.41	29.57	3,001,264	-0.54(-1.79%)
Apr 23, 2004	30.07	30.20	29.72	30.11	1,308,826	-0.08(-0.27%)
Apr 22, 2004	29.73	30.30	29.27	30.19	2,092,101	+0.60(+2.02%)
Apr 21, 2004	29.62	30.03	29.36	29.59	1,907,206	+0.02(+0.07%)
Apr 20, 2004	29.81	30.38	29.48	29.57	2,885,928	-0.19(-0.63%)
Apr 19, 2004	29.97	30.04	29.54	29.76	2,366,470	-0.30(-0.98%)
Apr 16, 2004	29.54	30.05	29.41	30.05	1,598,950	+0.59(+2.01%)
Apr 15, 2004	29.50	30.21	29.09	29.46	2,074,265	-0.15(-0.50%)
Apr 14, 2004	30.94	30.95	29.49	29.61	3,466,919	-1.45(-4.68%)
Apr 13, 2004	32.02	32.09	30.92	31.06	1,849,836	-0.69(-2.18%)
Apr 12, 2004	31.56	31.93	31.47	31.76	785,801	+0.24(+0.77%)
Apr 08, 2004	31.93	32.02	31.39	31.51	1,756,199	-0.37(-1.16%)
Apr 07, 2004	32.39	32.39	31.84	31.88	1,258,738	-0.26(-0.82%)
Apr 06, 2004	31.74	32.28	31.62	32.15	1,822,636	+0.36(+1.14%)
Apr 05, 2004	31.28	31.79	31.28	31.78	1,692,883	+0.40(+1.29%)
Apr 02, 2004	31.83	31.93	31.30	31.38	2,341,797	-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.