Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	47.43	47.69	47.24	47.59	54,963	+0.24(+0.51%)
Jun 29, 2004	47.20	47.41	47.19	47.35	661,360	+0.23(+0.48%)
Jun 28, 2004	47.50	47.59	47.13	47.13	112,752	-0.13(-0.28%)
Jun 25, 2004	47.55	47.73	47.26	47.26	482,729	-0.51(-1.06%)
Jun 24, 2004	47.80	47.94	47.70	47.77	297,804	-0.15(-0.31%)
Jun 23, 2004	47.46	47.91	47.33	47.91	182,227	+0.48(+1.00%)
Jun 22, 2004	47.13	47.50	47.01	47.44	551,305	+0.17(+0.36%)
Jun 21, 2004	47.56	47.61	47.26	47.27	80,005	-0.23(-0.49%)
Jun 18, 2004	47.39	47.68	47.32	47.50	130,088	+0.07(+0.15%)
Jun 17, 2004	47.31	47.43	47.17	47.43	60,100	+0.01(+0.02%)
Jun 16, 2004	47.50	47.50	47.26	47.42	41,607	+0.06(+0.13%)
Jun 15, 2004	47.47	47.58	47.23	47.36	51,239	+0.30(+0.65%)
Jun 14, 2004	47.34	47.36	46.94	47.06	65,237	-0.49(-1.03%)
Jun 10, 2004	47.34	47.55	47.34	47.55	112,623	+0.14(+0.30%)
Jun 09, 2004	47.73	47.74	47.36	47.41	120,329	-0.40(-0.83%)
Jun 08, 2004	47.70	47.81	47.56	47.80	339,926	+0.07(+0.15%)
Jun 07, 2004	47.20	47.77	47.20	47.73	14,001,582	+0.68(+1.44%)
Jun 04, 2004	47.15	47.28	47.01	47.06	122,897	+0.30(+0.63%)
Jun 03, 2004	47.10	47.14	46.76	46.76	201,104	-0.44(-0.92%)
Jun 02, 2004	47.19	47.29	46.84	47.20	184,025	+0.28(+0.60%)
Jun 01, 2004	46.96	47.00	46.60	46.92	48,414	+0.01(+0.02%)
May 28, 2004	47.03	47.03	46.82	46.91	206,755	+0.05(+0.12%)
May 27, 2004	46.86	47.07	46.72	46.85	78,335	+0.08(+0.17%)
May 26, 2004	46.57	46.78	46.41	46.78	168,101	+0.22(+0.47%)
May 25, 2004	45.85	46.56	45.64	46.56	46,102	+0.71(+1.55%)
May 24, 2004	45.87	45.99	45.66	45.85	296,520	+0.08(+0.17%)
May 21, 2004	45.63	45.94	45.57	45.77	32,361	+0.18(+0.39%)
May 20, 2004	45.63	45.72	45.42	45.59	135,867	+0.00(+0.00%)
May 19, 2004	46.06	46.22	45.55	45.59	63,182	-0.09(-0.19%)
May 18, 2004	45.63	45.74	45.50	45.68	94,131	+0.36(+0.79%)
May 17, 2004	45.41	45.48	45.10	45.32	110,312	-0.48(-1.05%)
May 14, 2004	45.87	46.06	45.57	45.80	51,753	-0.03(-0.07%)
May 13, 2004	45.75	46.10	45.60	45.83	136,895	+0.03(+0.07%)
May 12, 2004	45.69	45.86	45.01	45.80	113,394	-0.02(-0.05%)
May 11, 2004	45.40	45.83	45.40	45.83	69,731	+0.40(+0.87%)
May 10, 2004	45.44	45.64	45.07	45.43	141,775	-0.51(-1.10%)
May 07, 2004	46.41	46.72	45.90	45.94	98,754	-0.73(-1.57%)
May 06, 2004	46.72	46.80	46.32	46.67	153,461	-0.25(-0.53%)
May 05, 2004	46.72	47.06	46.72	46.92	80,262	+0.08(+0.17%)
May 04, 2004	46.76	47.08	46.52	46.84	138,051	+0.10(+0.22%)
May 03, 2004	46.45	46.74	46.39	46.74	131,886	+0.48(+1.03%)
Apr 30, 2004	46.72	46.76	46.25	46.26	122,126	-0.34(-0.74%)
Apr 29, 2004	46.84	47.17	46.30	46.61	193,399	-0.37(-0.78%)
Apr 28, 2004	47.52	47.52	46.89	46.97	132,914	-0.62(-1.29%)
Apr 27, 2004	47.70	47.96	47.52	47.59	181,456	+0.15(+0.31%)
Apr 26, 2004	47.80	47.88	47.36	47.44	280,981	-0.22(-0.46%)
Apr 23, 2004	47.73	47.73	47.42	47.66	71,658	-0.09(-0.20%)
Apr 22, 2004	46.94	47.79	46.94	47.75	70,373	+0.79(+1.69%)
Apr 21, 2004	46.84	47.10	46.67	46.96	111,468	+0.13(+0.28%)
Apr 20, 2004	47.59	47.64	46.82	46.82	82,573	-0.65(-1.36%)
Apr 19, 2004	47.29	47.50	47.19	47.47	64,081	+0.05(+0.10%)
Apr 16, 2004	47.16	47.51	47.11	47.42	38,012	+0.19(+0.41%)
Apr 15, 2004	47.27	47.38	46.82	47.23	47,772	+0.09(+0.20%)
Apr 14, 2004	46.99	47.37	46.92	47.13	99,910	-0.12(-0.26%)
Apr 13, 2004	48.08	48.08	47.14	47.26	92,847	-0.67(-1.40%)
Apr 12, 2004	47.77	48.01	47.77	47.93	274,560	+0.23(+0.47%)
Apr 08, 2004	48.16	48.19	47.50	47.70	40,323	-0.01(-0.02%)
Apr 07, 2004	47.91	47.98	47.64	47.71	72,300	-0.30(-0.63%)
Apr 06, 2004	47.94	48.05	47.85	48.01	41,479	-0.15(-0.31%)
Apr 05, 2004	47.84	48.16	47.79	48.16	245,152	+0.35(+0.73%)
Apr 02, 2004	48.03	48.04	47.64	47.81	134,326	+0.37(+0.77%)

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.