Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	34.18	34.47	34.08	34.37	3,443,064	+0.13(+0.38%)
Jun 29, 2004	34.03	34.53	33.92	34.24	3,713,115	+0.11(+0.33%)
Jun 28, 2004	34.73	34.77	34.09	34.13	4,875,237	-0.61(-1.75%)
Jun 25, 2004	34.49	34.73	34.17	34.73	5,759,289	+0.16(+0.47%)
Jun 24, 2004	34.75	34.94	34.49	34.57	2,215,557	-0.38(-1.09%)
Jun 23, 2004	34.75	34.98	34.37	34.95	4,882,763	+0.29(+0.84%)
Jun 22, 2004	34.33	34.76	34.32	34.66	3,240,124	+0.22(+0.64%)
Jun 21, 2004	34.53	34.60	34.37	34.44	3,217,548	-0.17(-0.49%)
Jun 18, 2004	34.69	34.81	34.51	34.61	4,359,191	-0.28(-0.79%)
Jun 17, 2004	34.94	35.04	34.83	34.89	2,229,744	-0.13(-0.37%)
Jun 16, 2004	35.06	35.11	34.94	35.02	2,087,131	-0.07(-0.21%)
Jun 15, 2004	35.26	35.35	34.94	35.09	2,520,645	-0.07(-0.21%)
Jun 14, 2004	35.18	35.37	34.87	35.16	2,473,888	-0.26(-0.73%)
Jun 10, 2004	35.26	35.47	35.18	35.42	2,667,575	+0.16(+0.46%)
Jun 09, 2004	35.05	35.49	35.00	35.26	2,677,568	+0.14(+0.39%)
Jun 08, 2004	34.64	35.14	34.61	35.12	3,488,833	+0.15(+0.44%)
Jun 07, 2004	34.98	35.05	34.69	34.97	4,231,259	+0.19(+0.54%)
Jun 04, 2004	34.95	35.13	34.71	34.78	3,521,402	-0.09(-0.26%)
Jun 03, 2004	35.14	35.14	34.86	34.87	2,804,390	-0.27(-0.76%)
Jun 02, 2004	34.98	35.22	34.86	35.14	2,732,467	+0.07(+0.21%)
Jun 01, 2004	34.73	35.20	34.67	35.07	2,563,947	+0.14(+0.39%)
May 28, 2004	34.82	34.98	34.47	34.93	3,514,247	+0.03(+0.09%)
May 27, 2004	34.09	35.21	34.09	34.90	4,753,597	+0.89(+2.62%)
May 26, 2004	33.84	34.11	33.62	34.00	3,288,607	-0.02(-0.07%)
May 25, 2004	33.92	34.16	33.57	34.03	3,552,614	+0.02(+0.05%)
May 24, 2004	33.92	34.18	33.70	34.01	3,698,804	+0.29(+0.87%)
May 21, 2004	33.83	33.88	33.60	33.72	3,161,292	+0.07(+0.22%)
May 20, 2004	33.44	33.87	33.36	33.65	2,753,069	+0.14(+0.41%)
May 19, 2004	33.52	33.88	33.44	33.51	3,535,466	+0.13(+0.39%)
May 18, 2004	33.15	33.59	33.07	33.38	3,011,277	+0.31(+0.93%)
May 17, 2004	33.33	33.80	33.03	33.07	3,596,656	-0.64(-1.90%)
May 14, 2004	33.05	33.71	32.89	33.71	4,086,302	+0.42(+1.27%)
May 13, 2004	33.05	33.38	33.00	33.29	4,653,176	+0.10(+0.29%)
May 12, 2004	32.68	33.20	32.68	33.19	3,144,144	+0.39(+1.19%)
May 11, 2004	32.73	33.08	32.70	32.80	3,350,168	+0.05(+0.15%)
May 10, 2004	32.91	33.38	32.76	32.76	5,228,192	-0.56(-1.68%)
May 07, 2004	33.60	33.88	33.19	33.32	4,042,506	-0.48(-1.42%)
May 06, 2004	33.75	33.91	33.57	33.79	4,478,241	+0.05(+0.14%)
May 05, 2004	33.44	33.77	33.38	33.74	4,038,312	+0.22(+0.65%)
May 04, 2004	33.23	33.72	33.22	33.53	4,712,762	+0.13(+0.39%)
May 03, 2004	33.03	33.41	33.00	33.40	6,066,104	+0.23(+0.68%)
Apr 30, 2004	33.23	33.44	32.69	33.17	7,156,426	-0.23(-0.68%)
Apr 29, 2004	32.42	33.60	32.22	33.40	14,530,226	+1.82(+5.78%)
Apr 28, 2004	32.02	32.20	31.57	31.57	3,071,974	-0.55(-1.72%)
Apr 27, 2004	31.98	32.35	31.93	32.12	3,160,059	+0.13(+0.41%)
Apr 26, 2004	31.64	32.08	31.61	31.99	3,655,626	+0.46(+1.47%)
Apr 23, 2004	31.40	31.65	31.38	31.53	2,015,825	+0.00(+0.00%)
Apr 22, 2004	31.33	31.73	31.23	31.53	4,645,404	+0.51(+1.65%)
Apr 21, 2004	30.75	31.13	30.60	31.02	3,552,367	+0.26(+0.84%)
Apr 20, 2004	30.96	31.22	30.76	30.76	6,658,268	-0.24(-0.78%)
Apr 19, 2004	31.73	31.74	30.69	31.00	8,058,983	-1.27(-3.94%)
Apr 16, 2004	31.92	32.41	31.72	32.28	3,516,467	+0.49(+1.56%)
Apr 15, 2004	31.44	32.02	31.39	31.78	3,442,817	+0.36(+1.16%)
Apr 14, 2004	31.57	31.61	31.22	31.42	2,334,853	-0.15(-0.46%)
Apr 13, 2004	31.69	31.84	31.51	31.56	2,336,950	+0.02(+0.05%)
Apr 12, 2004	31.44	31.76	31.35	31.55	2,046,667	+0.11(+0.34%)
Apr 08, 2004	31.61	31.74	31.26	31.44	1,918,488	-0.10(-0.31%)
Apr 07, 2004	31.53	31.77	31.29	31.54	1,900,106	-0.18(-0.56%)
Apr 06, 2004	31.43	31.86	31.35	31.72	2,453,286	+0.15(+0.49%)
Apr 05, 2004	31.44	31.62	31.29	31.56	3,395,074	+0.12(+0.39%)
Apr 02, 2004	31.67	31.77	31.29	31.44	3,112,932	+0.02(+0.05%)

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.