Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	55.87	56.12	55.63	55.92	1,373,655	+0.21(+0.37%)
Jun 29, 2004	55.43	55.92	55.28	55.71	1,522,086	+0.42(+0.76%)
Jun 28, 2004	55.78	55.89	55.10	55.29	2,239,650	-0.09(-0.16%)
Jun 25, 2004	54.62	55.47	54.61	55.38	764,396	+0.67(+1.23%)
Jun 24, 2004	54.98	55.21	54.58	54.71	525,431	-0.29(-0.52%)
Jun 23, 2004	54.08	55.06	53.88	55.00	598,864	+1.05(+1.94%)
Jun 22, 2004	53.73	54.06	53.12	53.95	628,260	+0.27(+0.50%)
Jun 21, 2004	53.92	54.15	53.50	53.68	943,787	-0.17(-0.32%)
Jun 18, 2004	53.48	54.23	53.48	53.85	214,822	+0.17(+0.32%)
Jun 17, 2004	53.91	54.34	53.41	53.68	595,623	-0.44(-0.81%)
Jun 16, 2004	53.95	54.20	53.70	54.12	482,400	+0.38(+0.72%)
Jun 15, 2004	53.20	54.08	53.20	53.74	403,602	+1.07(+2.04%)
Jun 14, 2004	53.41	53.64	52.66	52.66	1,150,338	-1.23(-2.27%)
Jun 10, 2004	54.29	54.29	53.68	53.89	620,100	+0.07(+0.13%)
Jun 09, 2004	54.84	55.03	53.82	53.82	471,893	-1.30(-2.35%)
Jun 08, 2004	54.81	55.11	54.76	55.11	356,882	+0.00(+0.00%)
Jun 07, 2004	54.52	55.11	54.27	55.11	676,880	+0.95(+1.75%)
Jun 04, 2004	54.02	54.49	53.82	54.16	586,905	+0.68(+1.27%)
Jun 03, 2004	54.62	54.62	53.48	53.48	680,903	-1.10(-2.02%)
Jun 02, 2004	55.01	55.01	54.34	54.59	1,063,604	-0.30(-0.55%)
Jun 01, 2004	53.69	54.89	53.69	54.89	1,019,790	+0.71(+1.30%)
May 28, 2004	54.35	54.35	53.82	54.18	379,795	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.65	54.17	747,965	-0.01(-0.02%)
May 26, 2004	53.72	54.25	53.64	54.18	1,751,661	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.29	53.82	890,696	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.63	1,004,366	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,652	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,688	-0.06(-0.12%)
May 19, 2004	52.25	52.82	51.39	51.42	1,209,576	-0.29(-0.55%)
May 18, 2004	51.40	51.72	51.21	51.70	1,146,203	+0.72(+1.42%)
May 17, 2004	50.65	51.38	50.33	50.98	1,387,403	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.70	510,566	-0.55(-1.04%)
May 13, 2004	52.12	52.92	52.00	52.25	1,140,949	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.79	52.58	808,992	+0.16(+0.31%)
May 11, 2004	51.39	52.56	51.39	52.42	906,232	+1.29(+2.52%)
May 10, 2004	51.67	51.97	50.67	51.13	3,613,417	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,356	-1.32(-2.47%)
May 06, 2004	53.82	53.97	52.85	53.53	701,357	-0.92(-1.69%)
May 05, 2004	54.25	54.73	54.02	54.45	519,843	+0.34(+0.63%)
May 04, 2004	53.77	54.82	53.53	54.11	702,922	+0.54(+1.00%)
May 03, 2004	53.21	54.13	53.14	53.57	721,588	+0.56(+1.06%)
Apr 30, 2004	54.08	54.35	52.88	53.01	960,105	-1.00(-1.86%)
Apr 29, 2004	55.02	55.40	53.60	54.01	1,548,687	-0.83(-1.52%)
Apr 28, 2004	55.88	55.97	54.70	54.84	830,340	-1.47(-2.61%)
Apr 27, 2004	56.65	56.90	55.94	56.31	381,024	-0.05(-0.10%)
Apr 26, 2004	56.71	57.14	56.22	56.37	817,375	+0.01(+0.02%)
Apr 23, 2004	56.81	56.84	55.83	56.36	1,698,682	-0.02(-0.03%)
Apr 22, 2004	55.67	56.76	55.53	56.37	980,783	+0.86(+1.55%)
Apr 21, 2004	55.14	55.69	54.41	55.52	1,453,570	+0.92(+1.69%)
Apr 20, 2004	56.19	56.53	54.53	54.59	1,175,039	-1.44(-2.57%)
Apr 19, 2004	55.47	56.14	54.89	56.03	534,373	+0.52(+0.93%)
Apr 16, 2004	55.33	55.76	54.76	55.52	1,328,276	+0.27(+0.49%)
Apr 15, 2004	55.92	56.10	54.72	55.25	512,801	-0.31(-0.56%)
Apr 14, 2004	55.68	56.40	55.29	55.56	1,245,454	-0.55(-0.99%)
Apr 13, 2004	57.84	57.84	55.78	56.12	2,040,476	-1.37(-2.38%)
Apr 12, 2004	57.39	57.80	57.19	57.48	641,784	+0.35(+0.61%)
Apr 08, 2004	58.02	58.03	57.04	57.14	1,014,425	-0.18(-0.31%)
Apr 07, 2004	57.08	57.72	56.67	57.31	425,285	+0.23(+0.41%)
Apr 06, 2004	57.57	57.80	57.08	57.08	407,178	-0.81(-1.39%)
Apr 05, 2004	57.38	57.93	57.35	57.89	558,515	+0.52(+0.90%)
Apr 02, 2004	57.75	57.78	56.99	57.37	1,408,862	+0.99(+1.76%)

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.