Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	28.52	28.60	28.28	28.49	133,122	+0.05(+0.17%)
Jun 29, 2004	28.18	28.50	28.07	28.44	218,656	+0.36(+1.27%)
Jun 28, 2004	28.77	28.90	28.05	28.08	374,522	-0.54(-1.89%)
Jun 25, 2004	28.75	28.99	27.51	28.62	2,519,310	-0.27(-0.92%)
Jun 24, 2004	28.67	29.15	28.67	28.89	181,575	+0.11(+0.37%)
Jun 23, 2004	28.44	28.83	28.38	28.79	171,934	+0.11(+0.37%)
Jun 22, 2004	28.55	28.71	28.39	28.68	273,660	+0.12(+0.42%)
Jun 21, 2004	28.53	28.79	28.25	28.56	153,269	+0.21(+0.74%)
Jun 18, 2004	28.53	28.64	28.29	28.35	198,879	-0.20(-0.71%)
Jun 17, 2004	28.03	28.72	27.80	28.55	199,127	-0.18(-0.62%)
Jun 16, 2004	28.24	28.92	28.19	28.73	138,808	+0.61(+2.16%)
Jun 15, 2004	28.17	28.31	27.94	28.12	158,214	+0.11(+0.40%)
Jun 14, 2004	27.65	28.20	27.64	28.01	317,046	+0.36(+1.29%)
Jun 10, 2004	27.82	27.89	27.51	27.65	138,190	-0.17(-0.61%)
Jun 09, 2004	27.90	27.91	27.69	27.82	102,221	-0.09(-0.32%)
Jun 08, 2004	27.91	27.96	27.72	27.91	74,410	+0.03(+0.12%)
Jun 07, 2004	27.50	27.95	27.50	27.88	86,276	+0.34(+1.23%)
Jun 04, 2004	27.10	27.64	27.10	27.54	58,217	+0.44(+1.61%)
Jun 03, 2004	27.71	27.72	27.05	27.10	110,255	-0.56(-2.02%)
Jun 02, 2004	27.18	27.66	27.18	27.66	70,701	+0.45(+1.67%)
Jun 01, 2004	27.40	27.63	27.14	27.21	102,715	-0.50(-1.81%)
May 28, 2004	27.55	27.71	27.49	27.71	112,727	+0.11(+0.41%)
May 27, 2004	27.95	27.95	27.40	27.60	64,027	-0.23(-0.84%)
May 26, 2004	27.22	27.84	27.13	27.83	68,353	+0.61(+2.23%)
May 25, 2004	26.84	27.24	26.56	27.22	104,569	+0.52(+1.94%)
May 24, 2004	26.74	26.81	26.54	26.71	76,511	-0.02(-0.09%)
May 21, 2004	26.47	26.73	26.46	26.73	69,960	+0.14(+0.52%)
May 20, 2004	26.49	26.70	26.29	26.59	66,993	+0.20(+0.77%)
May 19, 2004	26.55	26.84	26.36	26.39	83,309	-0.14(-0.52%)
May 18, 2004	26.45	26.53	26.29	26.53	124,964	+0.18(+0.68%)
May 17, 2004	26.63	26.63	26.27	26.35	79,725	-0.47(-1.75%)
May 14, 2004	26.78	26.82	26.49	26.82	34,485	+0.08(+0.30%)
May 13, 2004	26.70	26.92	26.70	26.74	34,609	-0.06(-0.24%)
May 12, 2004	26.58	26.85	26.16	26.80	59,453	+0.23(+0.88%)
May 11, 2004	26.58	26.74	26.46	26.57	72,308	-0.03(-0.12%)
May 10, 2004	26.96	26.96	26.58	26.60	46,475	-0.40(-1.50%)
May 07, 2004	27.44	27.56	27.01	27.01	64,892	-0.44(-1.59%)
May 06, 2004	27.68	27.86	27.41	27.44	96,906	-0.43(-1.54%)
May 05, 2004	27.33	27.91	27.33	27.87	83,433	+0.47(+1.71%)
May 04, 2004	27.26	27.55	27.25	27.40	53,150	+0.08(+0.30%)
May 03, 2004	27.25	27.54	27.25	27.32	97,647	+0.00(+0.00%)
Apr 30, 2004	27.12	27.43	27.06	27.32	92,456	+0.26(+0.96%)
Apr 29, 2004	27.25	27.45	26.99	27.06	106,670	-0.20(-0.74%)
Apr 28, 2004	27.25	27.57	27.20	27.26	125,705	-0.04(-0.15%)
Apr 27, 2004	27.46	27.71	27.05	27.30	366,240	-0.28(-1.03%)
Apr 26, 2004	27.68	27.90	27.52	27.59	66,004	-0.12(-0.44%)
Apr 23, 2004	27.85	27.86	27.44	27.71	61,431	-0.15(-0.52%)
Apr 22, 2004	26.96	27.94	26.96	27.85	128,425	+0.79(+2.93%)
Apr 21, 2004	27.39	27.39	26.90	27.06	89,613	-0.27(-0.98%)
Apr 20, 2004	27.39	27.51	27.18	27.33	321,743	-0.06(-0.21%)
Apr 19, 2004	27.39	27.40	27.20	27.39	89,984	+0.12(+0.45%)
Apr 16, 2004	27.02	27.37	27.02	27.26	220,016	+0.22(+0.81%)
Apr 15, 2004	27.22	27.22	26.92	27.05	193,935	-0.06(-0.21%)
Apr 14, 2004	27.22	27.31	27.05	27.10	353,262	-0.18(-0.65%)
Apr 13, 2004	27.81	27.84	27.26	27.28	130,402	-0.57(-2.03%)
Apr 12, 2004	27.46	27.86	27.45	27.85	75,893	+0.32(+1.15%)
Apr 08, 2004	27.87	27.87	27.51	27.53	68,971	-0.21(-0.76%)
Apr 07, 2004	27.64	27.87	27.63	27.74	82,073	-0.01(-0.03%)
Apr 06, 2004	28.03	28.03	27.73	27.75	52,037	-0.28(-1.01%)
Apr 05, 2004	27.92	28.03	27.55	28.03	109,513	+0.15(+0.55%)
Apr 02, 2004	27.80	27.97	27.67	27.88	87,017	+0.17(+0.61%)

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.