Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	55.88	56.13	55.64	55.92	1,373,541	+0.21(+0.37%)
Jun 29, 2004	55.43	55.92	55.29	55.72	1,521,960	+0.42(+0.76%)
Jun 28, 2004	55.79	55.90	55.10	55.30	2,239,465	-0.09(-0.16%)
Jun 25, 2004	54.63	55.48	54.62	55.39	764,332	+0.67(+1.23%)
Jun 24, 2004	54.98	55.22	54.58	54.72	525,388	-0.29(-0.52%)
Jun 23, 2004	54.09	55.06	53.88	55.00	598,814	+1.05(+1.94%)
Jun 22, 2004	53.73	54.06	53.12	53.95	628,208	+0.27(+0.50%)
Jun 21, 2004	53.93	54.15	53.51	53.69	943,709	-0.17(-0.32%)
Jun 18, 2004	53.48	54.23	53.48	53.86	214,804	+0.17(+0.32%)
Jun 17, 2004	53.91	54.35	53.42	53.69	595,573	-0.44(-0.81%)
Jun 16, 2004	53.95	54.20	53.70	54.12	482,360	+0.38(+0.72%)
Jun 15, 2004	53.20	54.08	53.20	53.74	403,568	+1.07(+2.04%)
Jun 14, 2004	53.42	53.64	52.67	52.67	1,150,243	-1.23(-2.27%)
Jun 10, 2004	54.29	54.29	53.69	53.89	620,049	+0.07(+0.13%)
Jun 09, 2004	54.84	55.04	53.82	53.82	471,854	-1.30(-2.35%)
Jun 08, 2004	54.81	55.12	54.76	55.12	356,852	+0.00(+0.00%)
Jun 07, 2004	54.53	55.12	54.28	55.12	676,824	+0.95(+1.75%)
Jun 04, 2004	54.03	54.49	53.82	54.17	586,856	+0.68(+1.27%)
Jun 03, 2004	54.63	54.63	53.49	53.49	680,847	-1.10(-2.02%)
Jun 02, 2004	55.02	55.02	54.35	54.59	1,063,516	-0.30(-0.55%)
Jun 01, 2004	53.70	54.89	53.70	54.89	1,019,706	+0.71(+1.30%)
May 28, 2004	54.36	54.36	53.82	54.19	379,763	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.66	54.18	747,903	-0.01(-0.02%)
May 26, 2004	53.72	54.26	53.64	54.19	1,751,516	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.30	53.82	890,622	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.64	1,004,283	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,613	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,647	-0.06(-0.12%)
May 19, 2004	52.25	52.83	51.40	51.42	1,209,476	-0.29(-0.55%)
May 18, 2004	51.40	51.73	51.22	51.71	1,146,108	+0.72(+1.42%)
May 17, 2004	50.65	51.39	50.33	50.98	1,387,288	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.71	510,523	-0.55(-1.04%)
May 13, 2004	52.12	52.93	52.00	52.25	1,140,855	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.80	52.59	808,925	+0.16(+0.31%)
May 11, 2004	51.40	52.57	51.40	52.42	906,157	+1.29(+2.52%)
May 10, 2004	51.67	51.98	50.67	51.14	3,613,118	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,300	-1.32(-2.47%)
May 06, 2004	53.83	53.97	52.85	53.53	701,299	-0.92(-1.69%)
May 05, 2004	54.26	54.73	54.03	54.46	519,799	+0.34(+0.63%)
May 04, 2004	53.78	54.82	53.53	54.12	702,864	+0.54(+1.00%)
May 03, 2004	53.21	54.13	53.15	53.58	721,528	+0.56(+1.06%)
Apr 30, 2004	54.09	54.36	52.88	53.02	960,026	-1.00(-1.86%)
Apr 29, 2004	55.03	55.40	53.61	54.02	1,548,559	-0.83(-1.52%)
Apr 28, 2004	55.89	55.98	54.71	54.85	830,271	-1.47(-2.61%)
Apr 27, 2004	56.66	56.91	55.94	56.32	380,992	-0.05(-0.10%)
Apr 26, 2004	56.72	57.15	56.23	56.37	817,307	+0.01(+0.02%)
Apr 23, 2004	56.82	56.84	55.83	56.36	1,698,542	-0.02(-0.03%)
Apr 22, 2004	55.67	56.76	55.54	56.38	980,701	+0.86(+1.55%)
Apr 21, 2004	55.14	55.70	54.41	55.52	1,453,450	+0.92(+1.69%)
Apr 20, 2004	56.19	56.53	54.54	54.60	1,174,942	-1.44(-2.57%)
Apr 19, 2004	55.48	56.15	54.89	56.04	534,328	+0.52(+0.93%)
Apr 16, 2004	55.33	55.76	54.76	55.52	1,328,166	+0.27(+0.49%)
Apr 15, 2004	55.92	56.10	54.72	55.25	512,759	-0.31(-0.56%)
Apr 14, 2004	55.68	56.41	55.30	55.56	1,245,351	-0.55(-0.99%)
Apr 13, 2004	57.85	57.85	55.78	56.12	2,040,307	-1.37(-2.38%)
Apr 12, 2004	57.40	57.80	57.19	57.49	641,731	+0.35(+0.61%)
Apr 08, 2004	58.03	58.03	57.04	57.14	1,014,341	-0.18(-0.31%)
Apr 07, 2004	57.09	57.72	56.67	57.32	425,250	+0.23(+0.41%)
Apr 06, 2004	57.58	57.80	57.09	57.09	407,144	-0.81(-1.39%)
Apr 05, 2004	57.38	57.94	57.35	57.89	558,469	+0.52(+0.90%)
Apr 02, 2004	57.76	57.78	57.00	57.37	1,408,746	+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.