Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	26.42	26.44	25.80	26.00	7,796,100	-0.41(-1.55%)
Jun 29, 2004	26.60	26.63	26.38	26.41	3,617,200	-0.17(-0.64%)
Jun 28, 2004	26.80	27.00	26.40	26.58	6,599,400	-0.41(-1.52%)
Jun 25, 2004	27.04	27.16	26.99	26.99	3,542,100	-0.09(-0.33%)
Jun 24, 2004	27.00	27.38	26.98	27.08	3,484,500	-0.03(-0.11%)
Jun 23, 2004	26.90	27.15	26.76	27.11	4,084,800	+0.21(+0.78%)
Jun 22, 2004	26.72	26.99	26.70	26.90	3,009,300	+0.04(+0.15%)
Jun 21, 2004	26.80	26.97	26.68	26.86	2,389,600	-0.06(-0.22%)
Jun 18, 2004	26.72	26.93	26.59	26.92	4,213,700	+0.20(+0.75%)
Jun 17, 2004	26.61	26.83	26.53	26.72	4,083,500	+0.01(+0.04%)
Jun 16, 2004	26.74	26.80	26.60	26.71	3,503,200	+0.03(+0.11%)
Jun 15, 2004	27.00	27.10	26.56	26.68	6,445,300	-0.32(-1.19%)
Jun 14, 2004	26.83	27.21	26.81	27.00	4,753,000	-0.05(-0.18%)
Jun 10, 2004	26.74	27.05	26.65	27.05	4,980,600	+0.47(+1.77%)
Jun 09, 2004	26.89	26.94	26.52	26.58	3,523,100	-0.26(-0.97%)
Jun 08, 2004	26.69	26.94	26.62	26.84	4,501,900	+0.23(+0.86%)
Jun 07, 2004	26.97	27.00	26.51	26.61	5,373,200	-0.25(-0.93%)
Jun 04, 2004	26.86	27.20	26.66	26.86	3,533,400	+0.34(+1.28%)
Jun 03, 2004	26.43	27.03	26.41	26.52	4,844,100	+0.09(+0.34%)
Jun 02, 2004	26.20	26.45	26.20	26.43	3,638,900	-0.04(-0.15%)
Jun 01, 2004	26.21	26.64	26.15	26.47	3,041,300	+0.07(+0.27%)
May 28, 2004	26.36	26.51	26.15	26.40	4,617,900	+0.13(+0.49%)
May 27, 2004	25.95	26.45	25.87	26.27	6,268,000	+0.52(+2.02%)
May 26, 2004	25.54	25.88	25.50	25.75	4,708,200	+0.30(+1.18%)
May 25, 2004	25.20	25.57	25.19	25.45	5,841,400	+0.10(+0.39%)
May 24, 2004	25.40	25.57	25.18	25.35	4,298,100	-0.10(-0.39%)
May 21, 2004	25.33	25.54	25.33	25.45	4,331,500	+0.14(+0.55%)
May 20, 2004	25.70	25.92	25.05	25.31	5,335,400	-0.44(-1.71%)
May 19, 2004	26.01	26.03	25.62	25.75	3,845,100	-0.04(-0.16%)
May 18, 2004	25.93	26.00	25.63	25.79	3,529,900	-0.08(-0.31%)
May 17, 2004	25.75	26.05	25.50	25.87	2,849,700	-0.30(-1.15%)
May 14, 2004	26.09	26.48	25.90	26.17	2,746,000	+0.08(+0.31%)
May 13, 2004	26.14	26.25	25.80	26.09	3,763,200	+0.02(+0.08%)
May 12, 2004	26.27	26.83	25.71	26.07	5,934,300	-0.38(-1.44%)
May 11, 2004	26.58	26.70	26.23	26.45	5,243,700	-0.19(-0.71%)
May 10, 2004	26.72	27.32	26.51	26.64	4,418,600	-0.07(-0.26%)
May 07, 2004	26.98	27.29	26.65	26.71	3,515,500	-0.56(-2.05%)
May 06, 2004	27.52	27.62	27.02	27.27	2,731,000	-0.54(-1.94%)
May 05, 2004	27.48	27.88	27.35	27.81	3,161,100	+0.20(+0.72%)
May 04, 2004	27.88	27.88	27.33	27.61	3,017,400	-0.15(-0.54%)
May 03, 2004	27.43	27.88	27.25	27.76	3,786,300	+0.53(+1.95%)
Apr 30, 2004	27.56	27.66	27.20	27.23	4,072,100	+0.05(+0.18%)
Apr 29, 2004	27.79	27.80	27.12	27.18	3,574,200	-0.43(-1.56%)
Apr 28, 2004	27.77	27.98	27.42	27.61	6,286,000	+0.41(+1.51%)
Apr 27, 2004	27.48	27.80	27.05	27.20	3,952,000	-0.12(-0.44%)
Apr 26, 2004	27.46	27.55	27.02	27.32	3,956,900	-0.02(-0.07%)
Apr 23, 2004	27.35	27.55	27.15	27.34	3,640,400	-0.06(-0.22%)
Apr 22, 2004	27.00	27.58	26.95	27.40	5,902,800	+0.45(+1.67%)
Apr 21, 2004	26.75	27.00	26.55	26.95	5,134,400	+0.40(+1.51%)
Apr 20, 2004	27.05	27.23	26.55	26.55	5,193,900	-0.20(-0.75%)
Apr 19, 2004	26.45	27.14	26.45	26.75	15,179,300	-0.71(-2.59%)
Apr 16, 2004	27.20	27.66	27.04	27.46	4,317,900	+0.53(+1.97%)
Apr 15, 2004	26.99	27.05	26.52	26.93	6,686,700	-0.07(-0.26%)
Apr 14, 2004	27.31	27.85	26.40	27.00	15,812,600	-1.27(-4.49%)
Apr 13, 2004	29.04	29.22	28.26	28.27	4,626,600	-0.75(-2.58%)
Apr 12, 2004	28.82	29.16	28.78	29.02	3,120,300	+0.35(+1.22%)
Apr 08, 2004	29.02	29.20	28.42	28.67	3,395,900	-0.23(-0.80%)
Apr 07, 2004	28.91	29.33	28.74	28.90	5,193,400	-0.11(-0.38%)
Apr 06, 2004	29.12	29.19	28.93	29.01	3,871,400	-0.35(-1.19%)
Apr 05, 2004	28.79	29.43	28.77	29.36	2,826,000	+0.42(+1.45%)
Apr 02, 2004	28.56	29.25	28.56	28.94	3,369,400	+0.03(+0.10%)

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.