Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	33.33	33.66	32.78	33.62	685,009	+0.44(+1.32%)
Jun 29, 2004	33.29	33.54	32.95	33.18	389,613	-0.08(-0.23%)
Jun 28, 2004	33.31	33.41	33.05	33.26	647,033	+0.00(+0.00%)
Jun 25, 2004	33.00	33.65	32.96	33.26	1,383,421	+0.22(+0.68%)
Jun 24, 2004	32.96	33.14	32.96	33.03	276,736	+0.08(+0.23%)
Jun 23, 2004	32.08	33.18	32.06	32.96	333,372	+0.81(+2.51%)
Jun 22, 2004	31.85	32.16	31.39	32.15	524,433	+0.31(+0.98%)
Jun 21, 2004	32.30	32.35	31.78	31.84	702,880	-0.43(-1.33%)
Jun 18, 2004	32.45	32.88	32.21	32.27	384,882	-0.15(-0.47%)
Jun 17, 2004	32.38	32.50	31.90	32.42	213,400	-0.03(-0.11%)
Jun 16, 2004	32.37	32.63	32.37	32.45	283,569	+0.08(+0.26%)
Jun 15, 2004	32.21	32.44	32.10	32.37	365,960	+0.21(+0.66%)
Jun 14, 2004	32.36	32.46	32.12	32.16	459,782	-0.21(-0.64%)
Jun 10, 2004	32.55	32.69	32.29	32.36	466,221	-0.25(-0.76%)
Jun 09, 2004	32.91	33.07	32.40	32.61	506,037	-0.37(-1.13%)
Jun 08, 2004	32.89	33.03	32.72	32.98	386,853	-0.01(-0.02%)
Jun 07, 2004	32.16	33.13	32.16	32.99	535,077	+0.84(+2.63%)
Jun 04, 2004	32.72	33.10	32.06	32.15	758,332	-0.36(-1.11%)
Jun 03, 2004	31.74	32.94	31.47	32.51	1,393,145	+0.77(+2.43%)
Jun 02, 2004	29.87	32.08	29.84	31.73	1,685,782	+2.91(+10.10%)
Jun 01, 2004	28.80	29.11	28.66	28.82	180,549	-0.05(-0.17%)
May 28, 2004	28.61	29.12	28.44	28.87	213,137	+0.30(+1.04%)
May 27, 2004	28.71	28.87	28.25	28.58	313,004	-0.25(-0.88%)
May 26, 2004	28.53	28.94	28.48	28.83	283,044	+0.30(+1.05%)
May 25, 2004	28.22	28.54	27.97	28.53	387,641	+0.41(+1.45%)
May 24, 2004	27.86	28.41	27.86	28.12	469,375	+0.36(+1.30%)
May 21, 2004	27.38	27.90	27.30	27.76	333,634	+0.54(+2.00%)
May 20, 2004	26.61	27.39	26.38	27.22	308,799	+0.61(+2.27%)
May 19, 2004	26.91	27.25	26.60	26.61	199,734	-0.14(-0.54%)
May 18, 2004	26.48	26.85	26.48	26.76	223,649	+0.37(+1.40%)
May 17, 2004	26.89	26.89	26.17	26.39	358,864	-0.50(-1.87%)
May 14, 2004	26.97	27.05	26.72	26.89	389,744	-0.04(-0.16%)
May 13, 2004	26.73	27.10	26.70	26.93	323,253	+0.24(+0.90%)
May 12, 2004	27.01	27.01	26.08	26.69	244,937	-0.29(-1.06%)
May 11, 2004	26.86	27.24	26.73	26.98	237,972	+0.33(+1.23%)
May 10, 2004	26.88	27.30	26.09	26.65	332,058	-0.23(-0.85%)
May 07, 2004	27.83	28.27	26.78	26.88	304,331	-1.02(-3.66%)
May 06, 2004	27.88	28.11	27.42	27.90	173,716	+0.02(+0.08%)
May 05, 2004	28.05	28.11	27.78	27.88	144,938	-0.17(-0.60%)
May 04, 2004	27.40	28.15	27.40	28.04	412,871	+0.65(+2.36%)
May 03, 2004	26.73	27.59	26.66	27.40	416,550	+0.76(+2.86%)
Apr 30, 2004	26.94	27.08	26.61	26.64	215,108	-0.14(-0.54%)
Apr 29, 2004	26.88	27.38	26.61	26.78	247,565	+0.00(+0.00%)
Apr 28, 2004	27.39	27.39	26.56	26.78	150,851	-0.70(-2.56%)
Apr 27, 2004	26.64	27.71	26.61	27.48	292,636	+0.99(+3.75%)
Apr 26, 2004	26.88	26.88	26.29	26.49	150,326	-0.45(-1.67%)
Apr 23, 2004	27.40	27.45	26.46	26.94	206,698	-0.24(-0.90%)
Apr 22, 2004	27.30	27.83	27.11	27.18	321,808	+0.79(+2.98%)
Apr 21, 2004	25.70	26.64	25.57	26.40	263,727	+0.74(+2.88%)
Apr 20, 2004	25.67	26.00	25.64	25.66	158,736	+0.09(+0.34%)
Apr 19, 2004	25.82	25.98	25.34	25.57	185,279	-0.44(-1.70%)
Apr 16, 2004	25.57	26.11	25.44	26.01	157,684	+0.45(+1.74%)
Apr 15, 2004	25.70	25.95	25.34	25.57	109,590	-0.14(-0.53%)
Apr 14, 2004	25.95	26.06	25.53	25.70	171,219	-0.32(-1.24%)
Apr 13, 2004	26.57	26.57	25.91	26.03	124,833	-0.54(-2.03%)
Apr 12, 2004	26.52	26.64	26.47	26.57	94,610	+0.05(+0.19%)
Apr 08, 2004	26.90	26.92	26.40	26.52	104,466	-0.17(-0.64%)
Apr 07, 2004	26.86	26.86	26.28	26.69	169,511	-0.17(-0.62%)
Apr 06, 2004	26.45	27.02	26.31	26.86	204,333	+0.41(+1.55%)
Apr 05, 2004	26.01	26.50	26.01	26.45	143,099	+0.44(+1.68%)
Apr 02, 2004	25.99	26.21	25.89	26.01	145,595	+0.21(+0.81%)

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.