Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	40.29	40.60	40.19	40.46	1,927,758	+0.19(+0.48%)
Jun 29, 2004	40.10	40.39	40.04	40.26	312,225	+0.10(+0.25%)
Jun 28, 2004	40.57	40.57	40.04	40.16	743,192	-0.15(-0.38%)
Jun 25, 2004	40.67	40.72	40.32	40.32	589,444	-0.31(-0.77%)
Jun 24, 2004	40.59	40.78	40.53	40.63	1,058,848	-0.07(-0.17%)
Jun 23, 2004	40.39	40.73	40.18	40.70	278,283	+0.34(+0.84%)
Jun 22, 2004	40.09	40.36	39.90	40.36	174,917	+0.16(+0.40%)
Jun 21, 2004	40.35	40.49	40.12	40.20	2,068,378	-0.21(-0.52%)
Jun 18, 2004	40.37	40.58	40.31	40.41	129,857	+0.03(+0.08%)
Jun 17, 2004	40.48	40.48	40.17	40.37	172,906	-0.10(-0.25%)
Jun 16, 2004	40.59	40.59	40.37	40.48	142,275	+0.01(+0.02%)
Jun 15, 2004	40.46	40.67	40.35	40.47	189,819	+0.30(+0.76%)
Jun 14, 2004	40.42	40.43	40.08	40.16	236,889	-0.37(-0.92%)
Jun 10, 2004	40.58	40.58	40.41	40.54	198,925	+0.16(+0.40%)
Jun 09, 2004	40.81	40.81	40.37	40.37	268,467	-0.50(-1.22%)
Jun 08, 2004	40.69	40.87	40.60	40.87	248,361	+0.08(+0.19%)
Jun 07, 2004	40.48	40.80	40.32	40.80	294,722	+0.74(+1.86%)
Jun 04, 2004	40.14	40.37	40.05	40.05	188,518	+0.11(+0.28%)
Jun 03, 2004	40.15	40.24	39.90	39.94	338,954	-0.30(-0.76%)
Jun 02, 2004	40.17	40.32	39.96	40.25	228,137	+0.18(+0.44%)
Jun 01, 2004	39.86	40.12	39.75	40.07	209,215	-0.08(-0.19%)
May 28, 2004	40.12	40.15	39.93	40.15	190,055	+0.08(+0.21%)
May 27, 2004	40.10	40.13	39.77	40.06	243,867	+0.26(+0.66%)
May 26, 2004	39.53	39.84	39.53	39.80	337,180	+0.08(+0.19%)
May 25, 2004	39.00	39.72	38.87	39.72	349,361	+0.72(+1.84%)
May 24, 2004	38.78	39.31	38.78	39.00	492,229	-0.01(-0.02%)
May 21, 2004	39.15	39.19	38.88	39.01	321,805	+0.13(+0.33%)
May 20, 2004	39.00	39.00	38.71	38.89	270,832	+0.03(+0.09%)
May 19, 2004	39.38	39.52	38.84	38.85	758,448	-0.16(-0.41%)
May 18, 2004	39.07	39.10	38.89	39.01	134,943	+0.25(+0.63%)
May 17, 2004	38.79	38.90	38.47	38.77	772,759	-0.35(-0.89%)
May 14, 2004	39.33	39.39	38.87	39.11	422,332	-0.02(-0.04%)
May 13, 2004	39.23	39.44	39.03	39.13	513,753	-0.15(-0.39%)
May 12, 2004	39.24	39.31	38.49	39.28	510,796	+0.04(+0.11%)
May 11, 2004	39.17	39.35	39.03	39.24	326,654	+0.22(+0.56%)
May 10, 2004	38.90	39.19	38.68	39.02	1,121,766	-0.19(-0.50%)
May 07, 2004	39.42	39.92	39.22	39.22	304,065	-0.39(-0.98%)
May 06, 2004	39.78	39.86	39.38	39.61	211,580	-0.33(-0.83%)
May 05, 2004	39.83	40.04	39.74	39.93	189,109	+0.19(+0.49%)
May 04, 2004	39.87	40.10	39.44	39.74	208,032	+0.00(+0.00%)
May 03, 2004	39.36	39.86	39.36	39.74	207,559	+0.36(+0.92%)
Apr 30, 2004	39.83	39.83	39.33	39.38	199,871	-0.31(-0.79%)
Apr 29, 2004	39.95	40.13	39.40	39.69	445,631	-0.36(-0.91%)
Apr 28, 2004	40.39	40.39	39.86	40.05	238,900	-0.57(-1.39%)
Apr 27, 2004	40.65	40.93	40.47	40.62	661,587	+0.02(+0.04%)
Apr 26, 2004	40.86	40.92	40.41	40.60	363,435	-0.16(-0.39%)
Apr 23, 2004	40.78	40.79	40.52	40.76	442,201	+0.10(+0.25%)
Apr 22, 2004	40.08	40.72	39.97	40.66	397,851	+0.54(+1.35%)
Apr 21, 2004	39.95	40.17	39.77	40.12	404,592	+0.17(+0.42%)
Apr 20, 2004	40.63	40.63	39.83	39.95	384,369	-0.55(-1.36%)
Apr 19, 2004	40.37	40.50	40.20	40.50	711,260	+0.11(+0.27%)
Apr 16, 2004	40.33	40.48	40.02	40.39	352,082	+0.09(+0.23%)
Apr 15, 2004	40.35	40.44	39.94	40.30	179,884	+0.11(+0.27%)
Apr 14, 2004	40.01	40.32	39.94	40.19	220,213	-0.04(-0.11%)
Apr 13, 2004	40.81	40.85	40.08	40.23	226,955	-0.47(-1.14%)
Apr 12, 2004	40.48	40.70	40.48	40.70	174,799	+0.20(+0.50%)
Apr 08, 2004	40.94	40.94	40.25	40.49	241,738	-0.06(-0.15%)
Apr 07, 2004	40.59	40.70	40.34	40.55	406,130	-0.10(-0.25%)
Apr 06, 2004	40.70	40.74	40.55	40.65	399,270	-0.17(-0.41%)
Apr 05, 2004	40.64	40.91	40.54	40.82	198,216	+0.30(+0.73%)
Apr 02, 2004	40.42	40.62	40.31	40.53	251,673	+0.50(+1.25%)

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.