Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.12	31.12	30.66	31.06	175,127	+0.06(+0.19%)
Jun 29, 2004	30.68	31.13	30.68	31.00	144,507	+0.25(+0.80%)
Jun 28, 2004	30.86	30.97	30.59	30.76	328,830	-0.06(-0.19%)
Jun 25, 2004	30.85	30.89	30.63	30.82	275,979	+0.14(+0.45%)
Jun 24, 2004	30.80	30.99	30.63	30.68	176,036	-0.01(-0.03%)
Jun 23, 2004	30.08	30.78	29.98	30.69	233,536	+0.50(+1.67%)
Jun 22, 2004	30.24	30.31	29.94	30.18	151,985	-0.16(-0.52%)
Jun 21, 2004	30.58	30.71	30.28	30.34	134,705	-0.17(-0.55%)
Jun 18, 2004	30.40	30.86	30.36	30.51	118,738	+0.12(+0.39%)
Jun 17, 2004	30.19	30.46	30.01	30.39	102,368	+0.05(+0.16%)
Jun 16, 2004	30.40	30.48	30.24	30.34	75,386	-0.06(-0.20%)
Jun 15, 2004	30.30	30.63	30.22	30.40	161,788	+0.13(+0.43%)
Jun 14, 2004	30.35	30.40	30.25	30.27	158,251	-0.33(-1.07%)
Jun 10, 2004	30.45	30.70	30.44	30.60	199,885	+0.21(+0.68%)
Jun 09, 2004	30.58	30.70	30.38	30.39	181,998	-0.19(-0.61%)
Jun 08, 2004	30.39	30.59	30.32	30.58	139,252	+0.01(+0.03%)
Jun 07, 2004	29.84	30.58	29.84	30.57	134,200	+0.73(+2.45%)
Jun 04, 2004	29.70	29.86	29.64	29.84	175,228	+0.30(+1.00%)
Jun 03, 2004	30.23	30.23	29.54	29.54	220,298	-0.69(-2.29%)
Jun 02, 2004	29.84	30.23	29.77	30.23	131,875	+0.46(+1.53%)
Jun 01, 2004	29.85	29.96	29.69	29.78	281,436	-0.10(-0.33%)
May 28, 2004	30.18	30.20	29.87	29.88	146,023	-0.18(-0.59%)
May 27, 2004	29.96	30.15	29.77	30.05	167,548	+0.26(+0.86%)
May 26, 2004	29.90	29.91	29.55	29.80	111,058	-0.04(-0.13%)
May 25, 2004	29.38	29.90	29.14	29.84	129,854	+0.46(+1.55%)
May 24, 2004	29.43	29.63	29.14	29.38	137,130	+0.20(+0.68%)
May 21, 2004	29.19	29.33	28.94	29.18	155,522	+0.25(+0.86%)
May 20, 2004	28.99	29.04	28.73	28.93	136,827	-0.08(-0.27%)
May 19, 2004	29.24	29.63	28.97	29.01	181,392	-0.14(-0.48%)
May 18, 2004	29.04	29.23	28.96	29.15	137,939	+0.26(+0.89%)
May 17, 2004	29.17	29.17	28.84	28.90	138,040	-0.46(-1.55%)
May 14, 2004	29.52	29.59	29.24	29.35	212,618	-0.16(-0.54%)
May 13, 2004	29.43	29.70	29.27	29.51	171,287	-0.02(-0.07%)
May 12, 2004	29.33	29.56	28.94	29.53	182,201	+0.08(+0.27%)
May 11, 2004	29.49	29.59	29.30	29.45	175,430	-0.11(-0.37%)
May 10, 2004	29.90	29.91	29.26	29.56	280,628	-0.45(-1.48%)
May 07, 2004	30.64	30.68	29.94	30.00	387,038	-0.66(-2.16%)
May 06, 2004	30.68	30.68	30.36	30.67	172,904	-0.12(-0.39%)
May 05, 2004	30.70	30.85	30.50	30.79	110,755	+0.03(+0.10%)
May 04, 2004	30.73	30.93	30.56	30.76	195,843	+0.18(+0.58%)
May 03, 2004	30.50	30.62	30.28	30.58	292,148	+0.09(+0.29%)
Apr 30, 2004	30.82	31.02	30.49	30.49	366,120	-0.33(-1.06%)
Apr 29, 2004	31.52	31.52	30.51	30.82	368,444	-0.71(-2.26%)
Apr 28, 2004	32.03	32.03	31.40	31.53	253,545	-0.48(-1.48%)
Apr 27, 2004	32.04	32.16	31.62	32.00	263,650	-0.16(-0.49%)
Apr 26, 2004	32.39	32.66	31.96	32.16	314,279	+0.04(+0.12%)
Apr 23, 2004	33.72	33.73	31.03	32.12	632,297	-1.85(-5.45%)
Apr 22, 2004	33.20	34.04	32.82	33.97	133,290	+0.82(+2.48%)
Apr 21, 2004	32.71	33.20	32.67	33.15	136,726	+0.31(+0.93%)
Apr 20, 2004	33.45	33.50	32.83	32.84	153,097	-0.67(-2.01%)
Apr 19, 2004	33.53	33.56	33.27	33.52	93,475	-0.06(-0.18%)
Apr 16, 2004	33.38	33.62	33.00	33.58	136,322	+0.45(+1.34%)
Apr 15, 2004	33.14	33.44	32.91	33.13	133,189	+0.19(+0.57%)
Apr 14, 2004	32.49	33.09	32.29	32.94	222,218	+0.47(+1.43%)
Apr 13, 2004	33.06	33.15	32.42	32.48	227,069	-0.54(-1.65%)
Apr 12, 2004	32.89	33.09	32.76	33.02	124,600	+0.22(+0.66%)
Apr 08, 2004	33.36	33.41	32.66	32.80	174,217	-0.31(-0.93%)
Apr 07, 2004	33.10	33.32	32.96	33.11	136,221	-0.07(-0.21%)
Apr 06, 2004	33.65	33.69	33.12	33.18	240,307	-0.47(-1.38%)
Apr 05, 2004	33.64	33.84	33.27	33.65	219,389	-0.01(-0.03%)
Apr 02, 2004	33.28	33.72	33.25	33.66	138,040	+0.56(+1.70%)

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.