Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	39.32	39.42	39.05	39.36	148,042	+0.14(+0.34%)
Jun 29, 2004	39.25	39.35	39.14	39.23	281,294	+0.03(+0.08%)
Jun 28, 2004	39.02	39.44	39.02	39.20	172,161	+0.27(+0.69%)
Jun 25, 2004	39.23	39.33	38.92	38.93	82,749	-0.50(-1.26%)
Jun 24, 2004	39.25	39.47	39.25	39.42	183,754	-0.18(-0.46%)
Jun 23, 2004	39.47	39.60	39.25	39.60	63,028	+0.09(+0.23%)
Jun 22, 2004	39.25	39.56	39.08	39.51	29,048	+0.23(+0.59%)
Jun 21, 2004	39.32	39.44	39.17	39.28	137,782	+0.02(+0.04%)
Jun 18, 2004	39.10	39.41	39.06	39.26	160,301	+0.05(+0.11%)
Jun 17, 2004	39.29	39.44	39.22	39.22	50,369	-0.24(-0.61%)
Jun 16, 2004	39.25	39.47	39.25	39.46	52,234	+0.21(+0.54%)
Jun 15, 2004	39.36	39.50	39.20	39.25	83,682	+0.14(+0.36%)
Jun 14, 2004	39.17	39.33	39.08	39.11	29,448	-0.23(-0.57%)
Jun 10, 2004	39.44	39.44	39.22	39.33	34,112	-0.07(-0.17%)
Jun 09, 2004	39.62	39.62	39.35	39.40	54,233	-0.08(-0.21%)
Jun 08, 2004	39.40	39.58	39.29	39.48	60,496	+0.01(+0.04%)
Jun 07, 2004	38.95	39.47	38.95	39.47	182,688	+0.52(+1.33%)
Jun 04, 2004	39.25	39.27	38.94	38.95	136,982	-0.11(-0.29%)
Jun 03, 2004	39.14	39.24	38.96	39.06	249,713	-0.19(-0.48%)
Jun 02, 2004	39.02	39.29	38.98	39.25	61,562	+0.23(+0.60%)
Jun 01, 2004	38.76	39.02	38.69	39.02	274,898	+0.20(+0.50%)
May 28, 2004	38.91	38.96	38.81	38.82	34,645	-0.13(-0.33%)
May 27, 2004	38.55	38.99	38.55	38.95	77,552	+0.38(+0.97%)
May 26, 2004	38.42	38.61	38.31	38.57	67,025	+0.10(+0.25%)
May 25, 2004	37.82	38.48	37.67	38.48	115,928	+0.73(+1.93%)
May 24, 2004	38.23	38.23	37.71	37.75	49,969	-0.27(-0.71%)
May 21, 2004	38.05	38.36	38.02	38.02	60,629	-0.14(-0.35%)
May 20, 2004	37.90	38.21	37.84	38.15	38,376	+0.20(+0.53%)
May 19, 2004	38.30	38.34	37.85	37.95	80,617	-0.23(-0.59%)
May 18, 2004	38.09	38.23	37.94	38.18	45,172	+0.13(+0.34%)
May 17, 2004	37.97	38.17	37.79	38.05	67,691	-0.20(-0.51%)
May 14, 2004	38.12	38.39	37.76	38.24	253,577	+0.28(+0.73%)
May 13, 2004	38.35	38.35	37.92	37.97	55,565	-0.32(-0.82%)
May 12, 2004	38.50	38.50	37.72	38.28	152,306	-0.36(-0.93%)
May 11, 2004	38.50	38.64	38.31	38.64	174,959	+0.17(+0.43%)
May 10, 2004	38.80	39.06	38.39	38.48	198,278	-0.53(-1.35%)
May 07, 2004	39.51	39.62	39.00	39.00	288,889	-0.59(-1.48%)
May 06, 2004	39.47	39.59	39.29	39.59	138,448	+0.02(+0.04%)
May 05, 2004	39.47	39.59	39.32	39.57	38,642	+0.08(+0.21%)
May 04, 2004	39.55	39.66	39.23	39.49	328,731	-0.04(-0.09%)
May 03, 2004	39.29	39.53	39.17	39.53	248,647	+0.20(+0.52%)
Apr 30, 2004	39.36	39.53	39.10	39.32	195,080	+0.15(+0.38%)
Apr 29, 2004	39.02	39.30	38.92	39.17	53,833	+0.16(+0.40%)
Apr 28, 2004	39.36	39.36	38.89	39.02	83,548	-0.38(-0.95%)
Apr 27, 2004	39.47	39.64	39.32	39.39	119,260	+0.11(+0.29%)
Apr 26, 2004	39.51	39.53	39.22	39.28	53,300	-0.20(-0.51%)
Apr 23, 2004	39.55	39.55	39.22	39.48	67,825	-0.08(-0.21%)
Apr 22, 2004	39.02	39.56	38.95	39.56	74,754	+0.54(+1.38%)
Apr 21, 2004	38.88	39.02	38.69	39.02	50,635	+0.15(+0.39%)
Apr 20, 2004	39.25	39.25	38.87	38.87	73,155	-0.34(-0.86%)
Apr 19, 2004	39.17	39.28	38.92	39.21	325,267	+0.17(+0.44%)
Apr 16, 2004	38.95	39.05	38.87	39.04	64,627	+0.20(+0.52%)
Apr 15, 2004	38.80	38.87	38.60	38.84	69,157	+0.15(+0.39%)
Apr 14, 2004	38.46	38.72	38.32	38.69	38,243	+0.08(+0.19%)
Apr 13, 2004	38.99	38.99	38.45	38.61	110,998	-0.17(-0.45%)
Apr 12, 2004	38.87	38.97	38.78	38.78	36,910	-0.09(-0.23%)
Apr 08, 2004	39.02	39.02	38.70	38.87	127,521	+0.06(+0.15%)
Apr 07, 2004	38.80	38.91	38.66	38.81	109,399	-0.10(-0.25%)
Apr 06, 2004	38.65	38.91	38.57	38.91	37,310	+0.24(+0.62%)
Apr 05, 2004	38.57	38.74	38.42	38.67	168,696	+0.02(+0.06%)
Apr 02, 2004	38.87	38.87	38.49	38.65	422,274	+0.09(+0.23%)

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.