Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	38.32	38.90	38.31	38.47	5,800	+0.15(+0.39%)
Jun 29, 2004	38.14	38.47	38.06	38.32	3,700	+0.09(+0.24%)
Jun 28, 2004	38.36	38.54	38.18	38.23	5,800	-0.13(-0.34%)
Jun 25, 2004	38.66	38.66	38.16	38.36	4,600	+0.01(+0.03%)
Jun 24, 2004	37.93	38.56	37.92	38.35	14,800	+0.65(+1.72%)
Jun 23, 2004	37.51	37.82	37.51	37.70	111,200	-0.31(-0.82%)
Jun 22, 2004	37.50	38.05	37.49	38.01	22,400	+0.18(+0.48%)
Jun 21, 2004	37.95	37.98	37.66	37.83	4,100	+0.05(+0.13%)
Jun 18, 2004	37.91	37.99	37.73	37.78	9,100	-0.31(-0.81%)
Jun 17, 2004	37.78	38.36	37.78	38.09	77,500	+0.27(+0.71%)
Jun 16, 2004	38.04	38.19	37.55	37.82	7,700	-0.83(-2.15%)
Jun 15, 2004	38.06	38.77	38.04	38.65	12,700	+0.46(+1.20%)
Jun 14, 2004	38.00	38.20	37.77	38.19	13,000	-0.72(-1.85%)
Jun 10, 2004	38.42	38.91	38.42	38.91	12,700	+0.11(+0.28%)
Jun 09, 2004	39.51	39.51	38.80	38.80	163,600	-0.73(-1.85%)
Jun 08, 2004	39.57	39.73	39.37	39.53	6,200	-0.71(-1.76%)
Jun 07, 2004	40.12	40.24	39.78	40.24	13,000	+0.83(+2.11%)
Jun 04, 2004	39.44	39.60	39.18	39.41	4,900	-0.31(-0.78%)
Jun 03, 2004	40.08	40.08	39.53	39.72	11,600	-0.43(-1.07%)
Jun 02, 2004	39.83	40.15	39.83	40.15	2,100	+0.29(+0.73%)
Jun 01, 2004	39.84	39.87	39.58	39.86	2,900	+0.38(+0.96%)
May 28, 2004	39.63	39.77	39.28	39.48	10,700	-0.28(-0.70%)
May 27, 2004	39.52	39.80	39.48	39.76	6,400	+0.47(+1.20%)
May 26, 2004	38.93	39.30	38.65	39.29	11,800	-0.06(-0.15%)
May 25, 2004	38.70	39.40	38.44	39.35	14,500	+0.40(+1.03%)
May 24, 2004	39.28	39.28	38.71	38.95	3,500	-0.27(-0.69%)
May 21, 2004	38.85	39.22	38.25	39.22	6,400	+0.37(+0.95%)
May 20, 2004	38.97	39.05	38.75	38.85	4,000	-0.15(-0.38%)
May 19, 2004	38.79	39.20	38.78	39.00	7,600	+1.07(+2.82%)
May 18, 2004	37.75	37.99	37.65	37.93	3,100	+0.51(+1.36%)
May 17, 2004	37.64	37.76	37.35	37.42	13,700	-0.38(-1.01%)
May 14, 2004	37.61	37.96	37.60	37.80	39,700	-0.05(-0.13%)
May 13, 2004	37.57	37.87	37.57	37.85	17,700	+0.51(+1.36%)
May 12, 2004	37.67	37.73	36.75	37.34	10,200	-0.44(-1.16%)
May 11, 2004	37.41	37.78	37.37	37.78	7,200	+0.50(+1.34%)
May 10, 2004	37.75	37.86	36.76	37.28	17,400	-1.27(-3.29%)
May 07, 2004	39.00	39.19	38.25	38.55	17,400	-0.91(-2.31%)
May 06, 2004	40.13	40.13	39.11	39.46	7,500	-1.37(-3.36%)
May 05, 2004	40.88	41.06	40.60	40.83	51,500	+0.32(+0.79%)
May 04, 2004	40.55	40.65	40.34	40.51	7,000	+0.94(+2.38%)
May 03, 2004	39.55	39.87	39.53	39.57	8,500	+0.06(+0.15%)
Apr 30, 2004	39.64	39.78	39.39	39.51	16,000	+0.18(+0.47%)
Apr 29, 2004	39.48	39.80	39.01	39.33	38,900	-0.27(-0.69%)
Apr 28, 2004	39.61	39.76	39.43	39.60	17,000	-0.32(-0.80%)
Apr 27, 2004	39.84	39.99	39.70	39.92	108,900	+0.66(+1.68%)
Apr 26, 2004	40.08	40.08	39.12	39.26	9,600	-1.09(-2.70%)
Apr 23, 2004	40.59	40.59	40.10	40.35	9,700	-0.09(-0.22%)
Apr 22, 2004	40.00	40.51	39.83	40.44	8,900	+0.50(+1.25%)
Apr 21, 2004	39.51	39.94	39.27	39.94	12,700	+0.30(+0.76%)
Apr 20, 2004	40.39	40.39	39.64	39.64	19,200	-0.65(-1.61%)
Apr 19, 2004	40.44	40.44	39.53	40.29	29,500	-1.12(-2.70%)
Apr 16, 2004	41.28	41.58	41.20	41.41	16,500	+0.58(+1.42%)
Apr 15, 2004	40.90	41.20	40.50	40.83	13,300	+0.17(+0.42%)
Apr 14, 2004	40.81	41.17	40.64	40.66	9,300	-0.10(-0.25%)
Apr 13, 2004	41.40	41.40	40.66	40.76	24,700	-0.35(-0.85%)
Apr 12, 2004	40.75	41.18	40.75	41.11	30,900	+0.21(+0.51%)
Apr 08, 2004	41.76	41.84	40.76	40.90	13,900	-1.44(-3.40%)
Apr 07, 2004	42.01	42.70	42.00	42.34	3,200	+0.29(+0.69%)
Apr 06, 2004	42.23	42.23	41.91	42.05	2,300	+0.05(+0.12%)
Apr 05, 2004	41.66	42.20	41.66	42.00	9,800	+0.06(+0.14%)
Apr 02, 2004	41.90	42.00	41.56	41.94	4,000	-0.08(-0.19%)

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.