Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	44.01	44.31	43.53	43.80	8,843,554	-0.21(-0.48%)
Jun 29, 2004	44.86	45.19	43.74	44.01	9,986,186	-0.91(-2.02%)
Jun 28, 2004	44.95	45.37	44.80	44.92	4,978,808	+0.19(+0.42%)
Jun 25, 2004	45.20	45.24	44.73	44.73	6,752,052	-0.83(-1.83%)
Jun 24, 2004	45.52	45.82	45.44	45.57	2,291,330	-0.26(-0.56%)
Jun 23, 2004	45.52	46.04	45.17	45.82	3,243,711	+0.13(+0.29%)
Jun 22, 2004	45.53	45.86	45.37	45.69	4,183,482	+0.16(+0.36%)
Jun 21, 2004	45.93	46.03	45.53	45.53	2,940,775	-0.57(-1.24%)
Jun 18, 2004	45.74	46.41	45.74	46.10	5,609,259	+0.03(+0.05%)
Jun 17, 2004	45.67	46.17	45.47	46.08	3,188,965	+0.21(+0.46%)
Jun 16, 2004	45.61	46.31	45.49	45.86	3,308,352	+0.36(+0.80%)
Jun 15, 2004	45.86	45.93	45.36	45.50	3,602,828	-0.05(-0.11%)
Jun 14, 2004	45.93	46.40	45.44	45.55	4,439,812	-0.59(-1.28%)
Jun 10, 2004	46.36	46.46	45.93	46.14	2,713,334	+0.04(+0.10%)
Jun 09, 2004	47.05	47.05	46.03	46.09	5,760,089	-1.13(-2.40%)
Jun 08, 2004	47.12	47.40	46.90	47.23	2,989,136	-0.18(-0.37%)
Jun 07, 2004	47.40	47.41	46.87	47.40	3,282,655	+0.41(+0.88%)
Jun 04, 2004	46.74	47.51	46.68	46.99	4,470,936	+0.40(+0.86%)
Jun 03, 2004	46.68	47.24	46.55	46.59	3,595,008	-0.09(-0.19%)
Jun 02, 2004	46.96	46.98	46.42	46.68	3,906,083	-0.15(-0.32%)
Jun 01, 2004	46.27	46.83	46.16	46.83	4,625,596	+0.67(+1.45%)
May 28, 2004	46.16	46.33	45.80	46.16	3,590,219	-0.18(-0.39%)
May 27, 2004	46.33	46.66	46.12	46.34	3,826,439	+0.34(+0.74%)
May 26, 2004	45.71	46.29	45.58	46.00	6,554,776	+0.85(+1.87%)
May 25, 2004	44.35	45.26	44.17	45.15	4,883,043	+0.81(+1.84%)
May 24, 2004	45.17	45.17	44.05	44.34	5,349,418	-0.76(-1.68%)
May 21, 2004	45.36	45.54	44.80	45.10	3,391,188	-0.21(-0.46%)
May 20, 2004	45.24	45.46	44.76	45.30	4,734,289	+0.27(+0.60%)
May 19, 2004	45.55	45.74	44.92	45.04	4,400,389	-0.43(-0.95%)
May 18, 2004	45.69	45.93	45.28	45.47	4,288,664	-0.23(-0.49%)
May 17, 2004	45.64	45.96	45.33	45.69	6,202,043	-0.58(-1.25%)
May 14, 2004	45.90	46.67	45.72	46.27	3,146,509	+0.37(+0.81%)
May 13, 2004	46.08	46.33	45.78	45.90	3,521,588	-0.28(-0.61%)
May 12, 2004	45.89	46.36	45.17	46.18	5,606,067	-0.09(-0.19%)
May 11, 2004	46.33	46.80	46.11	46.27	5,164,592	-0.33(-0.71%)
May 10, 2004	47.33	47.71	46.10	46.60	8,011,996	-0.73(-1.55%)
May 07, 2004	47.93	48.21	47.31	47.33	5,552,758	-0.44(-0.93%)
May 06, 2004	46.86	48.01	46.83	47.78	5,809,407	+0.58(+1.23%)
May 05, 2004	47.04	47.52	46.99	47.20	4,539,886	+0.00(+0.00%)
May 04, 2004	46.80	47.60	46.68	47.20	6,240,029	+0.43(+0.92%)
May 03, 2004	46.25	46.98	46.24	46.76	4,806,910	+0.52(+1.12%)
Apr 30, 2004	46.16	46.81	46.01	46.24	4,930,606	+0.26(+0.56%)
Apr 29, 2004	46.19	46.78	45.59	45.99	4,458,965	-0.16(-0.34%)
Apr 28, 2004	46.14	46.27	45.79	46.14	4,286,589	-0.08(-0.18%)
Apr 27, 2004	46.18	46.91	46.00	46.23	4,737,162	+0.27(+0.59%)
Apr 26, 2004	45.93	46.32	45.61	45.96	3,416,087	+0.13(+0.27%)
Apr 23, 2004	46.22	46.44	45.67	45.83	4,615,381	-0.55(-1.18%)
Apr 22, 2004	45.99	46.84	45.75	46.38	5,822,495	+0.38(+0.83%)
Apr 21, 2004	45.27	46.27	44.94	45.99	5,356,281	+0.73(+1.61%)
Apr 20, 2004	45.99	46.25	45.27	45.27	5,850,746	-0.72(-1.57%)
Apr 19, 2004	45.42	46.20	45.42	45.99	7,874,414	+0.60(+1.31%)
Apr 16, 2004	45.72	45.96	45.12	45.39	7,881,916	-0.28(-0.62%)
Apr 15, 2004	44.47	45.67	44.37	45.67	9,678,303	+1.56(+3.54%)
Apr 14, 2004	43.24	44.11	43.24	44.11	5,302,014	+0.67(+1.54%)
Apr 13, 2004	43.67	43.74	43.29	43.44	5,481,094	+0.08(+0.19%)
Apr 12, 2004	43.53	43.53	43.09	43.36	2,419,815	+0.21(+0.48%)
Apr 08, 2004	43.79	43.95	42.74	43.16	5,733,753	-0.33(-0.75%)
Apr 07, 2004	43.07	43.79	42.90	43.48	6,247,691	+0.39(+0.90%)
Apr 06, 2004	43.01	43.22	42.68	43.09	3,274,036	-0.23(-0.54%)
Apr 05, 2004	43.20	43.34	42.80	43.32	5,914,110	+0.28(+0.65%)
Apr 02, 2004	43.11	43.48	42.89	43.04	7,858,294	+0.69(+1.63%)

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.