Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	26.35	26.35	25.94	26.27	5,273,100	-0.04(-0.13%)
Jun 29, 2004	26.90	26.90	26.23	26.31	5,510,400	-0.68(-2.52%)
Jun 28, 2004	27.11	27.20	26.89	26.99	2,656,400	-0.05(-0.17%)
Jun 25, 2004	27.12	27.32	26.95	27.04	3,226,800	+0.02(+0.09%)
Jun 24, 2004	26.99	27.32	26.93	27.01	4,214,600	+0.06(+0.22%)
Jun 23, 2004	26.68	26.98	26.57	26.95	2,537,200	+0.30(+1.13%)
Jun 22, 2004	26.70	26.77	26.36	26.65	3,110,300	-0.19(-0.69%)
Jun 21, 2004	26.83	27.02	26.64	26.84	1,663,900	+0.04(+0.13%)
Jun 18, 2004	26.90	26.97	26.70	26.80	1,982,900	-0.20(-0.76%)
Jun 17, 2004	27.02	27.11	26.95	27.00	2,155,200	-0.07(-0.26%)
Jun 16, 2004	27.07	27.15	26.76	27.07	2,231,900	+0.09(+0.31%)
Jun 15, 2004	27.20	27.25	26.95	26.99	3,396,500	-0.02(-0.06%)
Jun 14, 2004	27.20	27.23	26.84	27.00	2,786,900	-0.25(-0.90%)
Jun 10, 2004	27.50	27.57	27.11	27.25	3,182,200	-0.25(-0.91%)
Jun 09, 2004	27.88	27.91	27.48	27.50	4,369,200	-0.48(-1.72%)
Jun 08, 2004	27.86	28.08	27.81	27.98	4,395,600	-0.00(-0.02%)
Jun 07, 2004	27.25	28.00	27.25	27.98	4,554,900	+0.80(+2.94%)
Jun 04, 2004	27.38	27.55	27.18	27.18	3,910,900	-0.06(-0.22%)
Jun 03, 2004	26.88	27.55	26.80	27.25	4,916,900	+0.25(+0.91%)
Jun 02, 2004	26.97	27.07	26.70	27.00	3,977,000	+0.03(+0.11%)
Jun 01, 2004	26.79	27.09	26.77	26.97	3,803,300	+0.18(+0.69%)
May 28, 2004	27.03	27.07	26.71	26.79	2,846,200	-0.20(-0.74%)
May 27, 2004	27.00	27.25	26.87	26.98	4,275,200	-0.02(-0.06%)
May 26, 2004	26.94	27.17	26.62	27.00	4,977,200	-0.02(-0.09%)
May 25, 2004	26.02	27.10	25.91	27.02	5,868,700	+0.92(+3.54%)
May 24, 2004	25.80	26.17	25.71	26.10	4,297,700	+0.50(+1.95%)
May 21, 2004	25.69	25.74	25.36	25.60	3,794,400	-0.08(-0.33%)
May 20, 2004	25.30	25.80	25.30	25.68	5,411,200	+0.38(+1.52%)
May 19, 2004	25.86	25.93	25.30	25.30	5,625,500	-0.25(-0.98%)
May 18, 2004	25.01	25.91	25.01	25.55	6,676,600	+0.71(+2.86%)
May 17, 2004	25.29	25.30	24.65	24.84	5,708,800	-0.45(-1.78%)
May 14, 2004	25.45	25.62	24.91	25.29	4,026,700	+0.08(+0.32%)
May 13, 2004	24.77	25.25	24.60	25.21	5,342,900	+0.44(+1.76%)
May 12, 2004	24.98	24.98	24.15	24.77	5,146,300	-0.21(-0.82%)
May 11, 2004	24.65	25.16	24.65	24.98	4,508,200	+0.46(+1.88%)
May 10, 2004	24.50	24.77	24.05	24.52	7,523,300	-0.48(-1.92%)
May 07, 2004	25.62	25.84	24.79	25.00	6,698,800	-0.75(-2.91%)
May 06, 2004	26.15	26.16	25.55	25.75	3,326,200	-0.48(-1.81%)
May 05, 2004	25.82	26.35	25.80	26.23	2,997,900	+0.35(+1.35%)
May 04, 2004	26.18	26.19	25.77	25.88	3,614,700	-0.30(-1.15%)
May 03, 2004	26.27	26.50	26.11	26.18	3,126,000	+0.14(+0.56%)
Apr 30, 2004	26.62	26.62	26.00	26.03	3,496,300	-0.09(-0.34%)
Apr 29, 2004	26.40	26.60	25.85	26.12	3,860,200	-0.28(-1.06%)
Apr 28, 2004	26.55	26.68	26.18	26.40	3,467,200	-0.25(-0.94%)
Apr 27, 2004	26.65	26.84	26.52	26.65	4,264,800	+0.00(+0.02%)
Apr 26, 2004	26.90	27.18	26.55	26.64	3,076,500	-0.12(-0.47%)
Apr 23, 2004	26.56	26.88	26.41	26.77	1,769,800	+0.12(+0.47%)
Apr 22, 2004	26.02	26.80	25.93	26.64	3,144,400	+0.62(+2.38%)
Apr 21, 2004	26.32	26.39	25.90	26.02	3,176,100	-0.30(-1.12%)
Apr 20, 2004	26.70	26.98	26.32	26.32	2,756,000	-0.11(-0.42%)
Apr 19, 2004	26.62	26.66	26.25	26.43	2,563,600	-0.19(-0.71%)
Apr 16, 2004	26.61	26.70	26.34	26.62	2,518,200	+0.01(+0.04%)
Apr 15, 2004	26.30	26.75	26.25	26.61	3,365,900	+0.39(+1.49%)
Apr 14, 2004	26.38	26.51	26.05	26.22	5,352,600	-0.36(-1.35%)
Apr 13, 2004	27.00	27.14	26.41	26.58	5,272,900	-0.33(-1.21%)
Apr 12, 2004	26.90	27.02	26.72	26.91	2,348,000	+0.16(+0.58%)
Apr 08, 2004	27.41	27.42	26.57	26.75	4,998,300	-0.28(-1.04%)
Apr 07, 2004	28.00	28.00	27.00	27.03	4,919,000	-0.57(-2.07%)
Apr 06, 2004	27.50	27.69	27.50	27.60	2,803,500	-0.09(-0.33%)
Apr 05, 2004	27.27	27.73	27.25	27.69	3,364,900	+0.24(+0.87%)
Apr 02, 2004	28.10	28.15	27.30	27.45	4,967,100	-0.46(-1.63%)

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.