Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	26.80	26.94	26.51	26.88	883,421	+0.08(+0.32%)
Jun 29, 2004	26.41	26.80	26.41	26.80	505,806	+0.38(+1.44%)
Jun 28, 2004	26.50	26.66	26.26	26.41	619,728	+0.22(+0.84%)
Jun 25, 2004	26.22	26.39	26.03	26.19	666,782	-0.03(-0.10%)
Jun 24, 2004	25.86	26.28	25.84	26.22	678,103	+0.03(+0.13%)
Jun 23, 2004	25.82	26.22	25.70	26.18	551,917	+0.22(+0.85%)
Jun 22, 2004	25.67	26.13	25.50	25.96	744,499	+0.30(+1.16%)
Jun 21, 2004	25.82	25.90	25.60	25.67	741,432	-0.12(-0.46%)
Jun 18, 2004	25.61	25.96	25.51	25.79	1,016,566	+0.01(+0.03%)
Jun 17, 2004	26.27	26.30	25.69	25.78	982,837	-0.47(-1.81%)
Jun 16, 2004	26.41	26.41	26.07	26.25	565,243	-0.16(-0.61%)
Jun 15, 2004	26.24	26.46	26.13	26.41	717,021	+0.30(+1.14%)
Jun 14, 2004	26.41	26.41	25.99	26.12	430,802	-0.49(-1.85%)
Jun 10, 2004	26.58	26.69	26.50	26.61	737,541	+0.11(+0.42%)
Jun 09, 2004	26.61	26.69	26.43	26.50	533,874	-0.12(-0.45%)
Jun 08, 2004	26.26	26.62	26.19	26.62	556,988	+0.25(+0.96%)
Jun 07, 2004	26.03	26.39	25.83	26.36	626,803	+0.31(+1.20%)
Jun 04, 2004	25.78	26.16	25.74	26.05	558,167	+0.39(+1.52%)
Jun 03, 2004	25.92	26.07	25.66	25.66	521,255	-0.44(-1.69%)
Jun 02, 2004	25.91	26.14	25.64	26.10	837,900	+0.13(+0.49%)
Jun 01, 2004	25.88	26.13	25.77	25.97	867,973	+0.10(+0.39%)
May 28, 2004	26.05	26.05	25.70	25.87	520,665	-0.25(-0.97%)
May 27, 2004	25.85	26.30	25.85	26.13	963,615	+0.36(+1.38%)
May 26, 2004	25.64	25.85	25.52	25.77	1,065,153	+0.04(+0.16%)
May 25, 2004	24.83	25.78	24.68	25.73	1,584,758	+0.78(+3.13%)
May 24, 2004	24.73	25.08	24.73	24.95	601,684	+0.23(+0.93%)
May 21, 2004	24.79	25.00	24.54	24.72	899,814	-0.03(-0.10%)
May 20, 2004	24.00	24.75	23.98	24.74	1,207,260	+0.70(+2.89%)
May 19, 2004	24.57	24.62	24.01	24.05	959,015	-0.31(-1.25%)
May 18, 2004	24.04	24.43	24.04	24.35	741,314	+0.28(+1.16%)
May 17, 2004	24.25	24.37	23.96	24.07	884,365	-0.51(-2.07%)
May 14, 2004	24.39	24.72	24.26	24.58	808,181	+0.11(+0.45%)
May 13, 2004	24.12	24.55	24.12	24.47	802,403	+0.33(+1.37%)
May 12, 2004	24.16	24.22	23.76	24.14	1,168,225	-0.23(-0.94%)
May 11, 2004	23.95	24.64	23.95	24.37	1,051,827	-0.10(-0.42%)
May 10, 2004	24.51	24.63	24.24	24.47	868,326	-0.21(-0.86%)
May 07, 2004	24.94	25.06	24.62	24.68	1,209,029	-0.38(-1.52%)
May 06, 2004	24.87	25.12	24.83	25.07	750,395	+0.03(+0.10%)
May 05, 2004	25.12	25.18	24.95	25.04	736,126	-0.14(-0.57%)
May 04, 2004	25.18	25.44	24.92	25.18	818,677	-0.01(-0.03%)
May 03, 2004	25.37	25.46	25.06	25.19	980,597	-0.08(-0.30%)
Apr 30, 2004	24.93	25.58	24.84	25.27	1,810,360	+0.47(+1.92%)
Apr 29, 2004	24.84	25.26	24.64	24.79	1,081,782	-0.06(-0.24%)
Apr 28, 2004	25.28	25.30	24.69	24.85	1,310,804	-0.45(-1.78%)
Apr 27, 2004	24.84	25.31	24.73	25.30	1,473,431	+0.68(+2.75%)
Apr 26, 2004	24.84	24.84	24.53	24.62	1,185,915	-0.21(-0.85%)
Apr 23, 2004	24.73	24.89	24.53	24.84	743,791	+0.10(+0.41%)
Apr 22, 2004	24.17	24.76	24.12	24.73	1,663,418	+0.70(+2.89%)
Apr 21, 2004	23.91	24.11	23.70	24.04	691,783	+0.25(+1.07%)
Apr 20, 2004	24.17	24.21	23.79	23.79	602,038	-0.36(-1.51%)
Apr 19, 2004	24.16	24.17	23.95	24.15	472,432	-0.01(-0.04%)
Apr 16, 2004	24.20	24.20	24.01	24.16	710,181	-0.01(-0.04%)
Apr 15, 2004	24.18	24.26	24.12	24.17	1,383,803	+0.07(+0.28%)
Apr 14, 2004	24.05	24.32	24.01	24.10	1,198,298	-0.05(-0.21%)
Apr 13, 2004	24.28	24.28	24.12	24.15	1,207,496	-0.12(-0.49%)
Apr 12, 2004	24.12	24.29	24.12	24.27	758,768	+0.19(+0.77%)
Apr 08, 2004	24.12	24.20	23.94	24.08	782,119	+0.03(+0.14%)
Apr 07, 2004	24.17	24.19	23.94	24.05	653,574	-0.12(-0.49%)
Apr 06, 2004	24.18	24.19	24.05	24.17	643,785	+0.00(+0.00%)
Apr 05, 2004	24.19	24.23	24.07	24.17	892,502	+0.00(+0.00%)
Apr 02, 2004	24.21	24.52	24.15	24.17	1,745,026	+0.01(+0.04%)

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.