Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.07	31.43	31.04	31.39	1,333,371	+0.35(+1.11%)
Jun 29, 2004	30.61	31.05	30.58	31.04	1,064,228	+0.44(+1.43%)
Jun 28, 2004	30.53	30.88	30.35	30.61	1,462,222	+0.30(+0.99%)
Jun 25, 2004	30.43	30.63	30.31	30.31	1,224,690	-0.08(-0.26%)
Jun 24, 2004	30.36	30.59	30.23	30.39	1,582,644	+0.09(+0.31%)
Jun 23, 2004	30.36	30.39	30.16	30.29	1,689,970	-0.03(-0.11%)
Jun 22, 2004	30.26	30.51	30.22	30.33	1,812,349	-0.01(-0.04%)
Jun 21, 2004	30.63	30.71	30.33	30.34	906,174	-0.15(-0.50%)
Jun 18, 2004	30.60	30.86	30.43	30.49	1,163,275	-0.10(-0.33%)
Jun 17, 2004	30.63	30.63	30.29	30.59	807,127	+0.00(+0.00%)
Jun 16, 2004	30.76	30.84	30.51	30.59	804,117	-0.13(-0.41%)
Jun 15, 2004	30.99	31.06	30.64	30.72	933,269	-0.11(-0.34%)
Jun 14, 2004	31.29	31.36	30.73	30.82	954,343	-0.46(-1.49%)
Jun 10, 2004	31.32	31.42	31.12	31.29	933,721	+0.14(+0.45%)
Jun 09, 2004	31.74	31.87	31.14	31.15	1,644,360	-0.59(-1.86%)
Jun 08, 2004	31.66	31.75	31.38	31.74	1,023,435	+0.09(+0.27%)
Jun 07, 2004	31.56	31.72	31.45	31.66	915,055	+0.35(+1.10%)
Jun 04, 2004	31.34	31.43	31.12	31.31	817,513	+0.23(+0.75%)
Jun 03, 2004	31.46	31.46	31.05	31.08	1,142,502	-0.38(-1.20%)
Jun 02, 2004	31.32	31.49	31.02	31.46	1,050,379	+0.29(+0.94%)
Jun 01, 2004	31.56	31.56	30.96	31.16	2,049,580	-0.39(-1.22%)
May 28, 2004	31.30	31.60	31.19	31.55	1,020,725	+0.25(+0.79%)
May 27, 2004	30.73	31.32	30.66	31.30	2,214,558	+1.02(+3.36%)
May 26, 2004	30.25	30.55	30.12	30.29	1,190,069	+0.06(+0.20%)
May 25, 2004	29.84	30.25	29.43	30.23	1,306,727	+0.40(+1.34%)
May 24, 2004	30.03	30.03	29.59	29.83	860,414	+0.12(+0.40%)
May 21, 2004	29.76	29.99	29.54	29.71	954,343	+0.11(+0.38%)
May 20, 2004	29.89	30.19	29.50	29.60	1,790,974	-0.27(-0.89%)
May 19, 2004	30.13	30.49	29.84	29.86	1,411,344	+0.02(+0.07%)
May 18, 2004	29.36	29.88	29.36	29.84	1,231,012	+0.54(+1.86%)
May 17, 2004	29.36	29.56	28.90	29.30	1,151,082	-0.21(-0.72%)
May 14, 2004	29.50	29.82	29.18	29.51	1,148,674	+0.07(+0.23%)
May 13, 2004	29.66	29.96	29.41	29.44	1,872,409	-0.22(-0.74%)
May 12, 2004	29.02	29.68	28.74	29.66	2,081,793	+0.74(+2.55%)
May 11, 2004	28.91	29.01	28.76	28.93	1,255,096	+0.03(+0.11%)
May 10, 2004	29.10	29.17	28.75	28.89	1,729,709	-0.50(-1.72%)
May 07, 2004	30.16	30.31	29.39	29.40	1,642,253	-0.80(-2.64%)
May 06, 2004	30.48	30.48	29.54	30.19	1,783,447	-0.28(-0.92%)
May 05, 2004	30.16	30.58	29.89	30.47	3,256,809	+1.16(+3.94%)
May 04, 2004	29.85	29.89	29.10	29.32	2,692,783	-0.40(-1.34%)
May 03, 2004	29.82	29.82	29.28	29.72	3,734,131	-0.10(-0.33%)
Apr 30, 2004	30.29	30.59	29.82	29.82	1,779,233	-0.39(-1.28%)
Apr 29, 2004	30.19	30.67	30.03	30.20	1,334,274	-0.07(-0.22%)
Apr 28, 2004	31.32	31.32	30.19	30.27	1,549,528	-1.05(-3.35%)
Apr 27, 2004	31.22	31.66	31.22	31.32	939,140	+0.13(+0.43%)
Apr 26, 2004	31.09	31.43	30.95	31.18	1,015,908	+0.21(+0.69%)
Apr 23, 2004	31.02	31.12	30.65	30.97	797,042	-0.22(-0.70%)
Apr 22, 2004	30.66	31.42	30.56	31.19	1,024,037	+0.61(+2.00%)
Apr 21, 2004	30.66	30.73	30.29	30.58	1,288,062	+0.01(+0.02%)
Apr 20, 2004	31.09	31.34	30.57	30.57	1,321,178	-0.52(-1.67%)
Apr 19, 2004	31.42	31.42	30.75	31.09	1,284,449	-0.33(-1.06%)
Apr 16, 2004	31.29	31.55	31.16	31.42	1,098,699	+0.23(+0.75%)
Apr 15, 2004	31.46	31.68	30.96	31.19	1,778,179	-0.15(-0.47%)
Apr 14, 2004	31.81	32.02	31.17	31.34	1,978,681	-0.47(-1.48%)
Apr 13, 2004	33.18	33.22	31.76	31.81	2,005,626	-1.38(-4.14%)
Apr 12, 2004	32.98	33.47	32.96	33.18	1,491,123	+0.37(+1.13%)
Apr 08, 2004	33.14	33.17	32.69	32.81	900,605	-0.01(-0.04%)
Apr 07, 2004	32.88	33.02	32.63	32.82	1,147,018	-0.06(-0.18%)
Apr 06, 2004	32.81	33.11	32.81	32.88	1,457,104	-0.29(-0.86%)
Apr 05, 2004	32.52	33.18	32.49	33.17	1,869,549	+0.75(+2.32%)
Apr 02, 2004	32.52	32.52	32.17	32.42	1,547,722	+0.49(+1.54%)

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.