Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	38.48	38.57	38.21	38.52	151,292	+0.13(+0.34%)
Jun 29, 2004	38.41	38.50	38.30	38.38	287,469	+0.03(+0.08%)
Jun 28, 2004	38.19	38.59	38.19	38.35	175,940	+0.26(+0.69%)
Jun 25, 2004	38.38	38.49	38.08	38.09	84,566	-0.48(-1.26%)
Jun 24, 2004	38.41	38.62	38.41	38.57	187,788	-0.18(-0.45%)
Jun 23, 2004	38.63	38.75	38.41	38.75	64,411	+0.09(+0.23%)
Jun 22, 2004	38.41	38.71	38.24	38.66	29,686	+0.23(+0.59%)
Jun 21, 2004	38.48	38.60	38.33	38.44	140,807	+0.01(+0.04%)
Jun 18, 2004	38.26	38.57	38.22	38.42	163,821	+0.04(+0.11%)
Jun 17, 2004	38.44	38.59	38.38	38.38	51,474	-0.23(-0.61%)
Jun 16, 2004	38.41	38.62	38.41	38.61	53,381	+0.21(+0.54%)
Jun 15, 2004	38.52	38.65	38.35	38.41	85,519	+0.14(+0.36%)
Jun 14, 2004	38.33	38.49	38.24	38.27	30,095	-0.22(-0.57%)
Jun 10, 2004	38.59	38.59	38.38	38.49	34,861	-0.07(-0.17%)
Jun 09, 2004	38.77	38.77	38.51	38.55	55,424	-0.08(-0.21%)
Jun 08, 2004	38.55	38.73	38.44	38.63	61,824	+0.01(+0.04%)
Jun 07, 2004	38.11	38.62	38.11	38.62	186,698	+0.51(+1.33%)
Jun 04, 2004	38.41	38.43	38.10	38.11	139,990	-0.11(-0.29%)
Jun 03, 2004	38.30	38.40	38.12	38.22	255,195	-0.18(-0.48%)
Jun 02, 2004	38.19	38.45	38.14	38.41	62,913	+0.23(+0.60%)
Jun 01, 2004	37.93	38.18	37.86	38.18	280,933	+0.19(+0.50%)
May 28, 2004	38.08	38.13	37.97	37.99	35,406	-0.12(-0.33%)
May 27, 2004	37.72	38.16	37.72	38.11	79,255	+0.37(+0.97%)
May 26, 2004	37.60	37.78	37.49	37.74	68,497	+0.10(+0.25%)
May 25, 2004	37.01	37.65	36.86	37.65	118,474	+0.71(+1.93%)
May 24, 2004	37.41	37.41	36.90	36.94	51,066	-0.26(-0.71%)
May 21, 2004	37.23	37.53	37.20	37.20	61,960	-0.13(-0.35%)
May 20, 2004	37.08	37.39	37.03	37.33	39,219	+0.20(+0.53%)
May 19, 2004	37.48	37.52	37.03	37.14	82,387	-0.22(-0.59%)
May 18, 2004	37.27	37.41	37.13	37.36	46,164	+0.12(+0.34%)
May 17, 2004	37.16	37.35	36.97	37.23	69,177	-0.19(-0.51%)
May 14, 2004	37.30	37.56	36.95	37.42	259,145	+0.27(+0.73%)
May 13, 2004	37.52	37.52	37.11	37.15	56,785	-0.31(-0.82%)
May 12, 2004	37.67	37.67	36.91	37.46	155,650	-0.35(-0.93%)
May 11, 2004	37.67	37.81	37.49	37.81	178,800	+0.16(+0.43%)
May 10, 2004	37.97	38.22	37.56	37.65	202,631	-0.51(-1.35%)
May 07, 2004	38.66	38.77	38.16	38.16	295,232	-0.57(-1.48%)
May 06, 2004	38.63	38.74	38.45	38.74	141,488	+0.01(+0.04%)
May 05, 2004	38.63	38.74	38.48	38.72	39,491	+0.08(+0.21%)
May 04, 2004	38.70	38.81	38.38	38.64	335,949	-0.04(-0.10%)
May 03, 2004	38.44	38.68	38.33	38.68	254,106	+0.20(+0.52%)
Apr 30, 2004	38.52	38.68	38.26	38.48	199,363	+0.15(+0.38%)
Apr 29, 2004	38.19	38.46	38.08	38.33	55,015	+0.15(+0.40%)
Apr 28, 2004	38.52	38.52	38.05	38.18	85,383	-0.37(-0.95%)
Apr 27, 2004	38.63	38.79	38.48	38.55	121,878	+0.11(+0.29%)
Apr 26, 2004	38.66	38.68	38.38	38.44	54,470	-0.20(-0.51%)
Apr 23, 2004	38.70	38.70	38.38	38.63	69,314	-0.08(-0.21%)
Apr 22, 2004	38.19	38.71	38.11	38.71	76,395	+0.53(+1.38%)
Apr 21, 2004	38.05	38.19	37.86	38.19	51,747	+0.15(+0.39%)
Apr 20, 2004	38.41	38.41	38.04	38.04	74,761	-0.33(-0.86%)
Apr 19, 2004	38.33	38.44	38.08	38.37	332,408	+0.17(+0.44%)
Apr 16, 2004	38.11	38.21	38.03	38.20	66,045	+0.20(+0.52%)
Apr 15, 2004	37.97	38.04	37.77	38.00	70,675	+0.15(+0.39%)
Apr 14, 2004	37.63	37.89	37.50	37.86	39,082	+0.07(+0.19%)
Apr 13, 2004	38.15	38.15	37.62	37.78	113,435	-0.17(-0.45%)
Apr 12, 2004	38.04	38.13	37.94	37.95	37,721	-0.09(-0.23%)
Apr 08, 2004	38.19	38.19	37.87	38.04	130,321	+0.06(+0.15%)
Apr 07, 2004	37.97	38.08	37.83	37.98	111,801	-0.10(-0.25%)
Apr 06, 2004	37.82	38.08	37.74	38.08	38,129	+0.23(+0.62%)
Apr 05, 2004	37.74	37.91	37.60	37.84	172,400	+0.02(+0.06%)
Apr 02, 2004	38.04	38.04	37.66	37.82	431,545	+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.