Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.81	27.94	27.45	27.71	37,692	-0.01(-0.03%)
Jun 29, 2004	27.62	28.14	27.62	27.72	37,167	+0.19(+0.69%)
Jun 28, 2004	27.14	27.53	26.89	27.53	41,892	+0.38(+1.40%)
Jun 25, 2004	26.10	27.14	26.03	27.14	35,592	+1.05(+4.01%)
Jun 24, 2004	26.05	26.36	26.00	26.10	6,089	+0.14(+0.55%)
Jun 23, 2004	26.00	26.19	25.73	25.95	28,033	+0.05(+0.18%)
Jun 22, 2004	25.80	26.01	25.72	25.91	12,074	+0.05(+0.18%)
Jun 21, 2004	25.77	25.91	25.70	25.86	11,549	+0.09(+0.33%)
Jun 18, 2004	25.93	26.10	25.76	25.77	40,317	-0.15(-0.59%)
Jun 17, 2004	25.59	25.98	25.38	25.93	9,344	+0.33(+1.30%)
Jun 16, 2004	25.76	25.79	25.34	25.59	14,699	-0.12(-0.48%)
Jun 15, 2004	24.86	25.81	24.86	25.72	20,998	+0.91(+3.69%)
Jun 14, 2004	24.99	25.07	24.76	24.80	25,198	-0.29(-1.14%)
Jun 10, 2004	24.99	25.19	24.97	25.09	21,523	+0.00(+0.00%)
Jun 09, 2004	25.49	25.63	25.04	25.09	10,919	-0.34(-1.35%)
Jun 08, 2004	25.80	25.86	25.32	25.43	8,714	-0.47(-1.80%)
Jun 07, 2004	25.19	25.90	25.19	25.90	7,559	+0.61(+2.41%)
Jun 04, 2004	25.19	25.46	25.03	25.29	11,234	+0.19(+0.76%)
Jun 03, 2004	25.10	25.49	24.96	25.10	11,654	-0.11(-0.45%)
Jun 02, 2004	25.14	25.49	25.14	25.21	9,974	-0.12(-0.49%)
Jun 01, 2004	24.86	25.48	24.86	25.34	17,848	+0.57(+2.31%)
May 28, 2004	25.19	25.19	24.76	24.76	9,974	-0.52(-2.07%)
May 27, 2004	24.79	25.43	24.79	25.29	12,704	+0.40(+1.61%)
May 26, 2004	24.95	24.96	24.76	24.89	13,439	-0.16(-0.65%)
May 25, 2004	24.35	25.08	23.95	25.05	24,148	+0.77(+3.18%)
May 24, 2004	24.17	24.62	24.17	24.28	8,189	+0.01(+0.04%)
May 21, 2004	24.61	24.61	24.06	24.27	7,244	-0.25(-1.01%)
May 20, 2004	23.86	24.52	23.57	24.52	31,287	+0.50(+2.10%)
May 19, 2004	25.55	25.70	23.99	24.01	27,508	-1.45(-5.69%)
May 18, 2004	25.63	25.66	25.38	25.46	6,719	-0.08(-0.30%)
May 17, 2004	26.34	26.34	25.53	25.54	13,859	-0.90(-3.39%)
May 14, 2004	26.00	26.43	25.87	26.43	23,623	+0.43(+1.65%)
May 13, 2004	26.13	26.36	25.86	26.00	13,544	-0.12(-0.47%)
May 12, 2004	26.45	26.52	25.07	26.13	35,382	-0.40(-1.51%)
May 11, 2004	26.66	26.66	26.48	26.53	29,503	-0.13(-0.50%)
May 10, 2004	27.37	27.48	26.65	26.66	23,938	-0.81(-2.95%)
May 07, 2004	27.53	27.57	27.38	27.47	36,327	-0.06(-0.21%)
May 06, 2004	28.03	28.03	26.94	27.53	22,993	-0.50(-1.80%)
May 05, 2004	28.51	28.53	27.99	28.03	12,599	-0.39(-1.37%)
May 04, 2004	28.53	28.55	28.29	28.42	34,542	+0.04(+0.13%)
May 03, 2004	28.10	28.46	28.10	28.38	26,563	+0.29(+1.02%)
Apr 30, 2004	28.05	28.24	27.98	28.10	23,938	+0.10(+0.34%)
Apr 29, 2004	27.96	28.05	27.83	28.00	35,277	+0.11(+0.41%)
Apr 28, 2004	28.05	28.10	27.62	27.89	28,348	-0.26(-0.91%)
Apr 27, 2004	27.86	28.17	27.85	28.14	26,983	+0.29(+1.03%)
Apr 26, 2004	27.91	28.00	27.80	27.86	7,139	-0.10(-0.34%)
Apr 23, 2004	27.57	28.00	27.57	27.95	21,313	+0.29(+1.03%)
Apr 22, 2004	28.13	28.19	27.38	27.67	27,193	-0.41(-1.46%)
Apr 21, 2004	28.07	28.17	27.88	28.08	24,148	-0.09(-0.30%)
Apr 20, 2004	28.20	28.48	28.02	28.16	24,673	+0.01(+0.03%)
Apr 19, 2004	27.82	28.25	27.70	28.15	27,508	+0.19(+0.68%)
Apr 16, 2004	28.45	28.45	27.92	27.96	15,224	-0.37(-1.31%)
Apr 15, 2004	28.38	28.49	28.27	28.34	12,284	+0.05(+0.17%)
Apr 14, 2004	27.78	28.43	27.43	28.29	25,408	+0.41(+1.47%)
Apr 13, 2004	28.48	28.48	27.72	27.88	17,953	-0.58(-2.04%)
Apr 12, 2004	28.30	28.56	28.30	28.46	10,919	+0.07(+0.23%)
Apr 08, 2004	28.19	28.47	27.84	28.39	46,512	+0.22(+0.78%)
Apr 07, 2004	28.07	28.25	27.94	28.17	22,783	+0.11(+0.41%)
Apr 06, 2004	27.90	28.28	27.90	28.06	28,138	+0.07(+0.24%)
Apr 05, 2004	27.81	28.10	27.60	27.99	33,177	+0.25(+0.89%)
Apr 02, 2004	27.05	27.74	27.05	27.74	37,692	+0.61(+2.25%)

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.