Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.49	31.68	31.41	31.66	591,723	+0.19(+0.61%)
Jun 29, 2004	31.39	31.49	31.36	31.46	535,117	+0.10(+0.33%)
Jun 28, 2004	31.46	31.59	31.30	31.36	404,150	+0.09(+0.27%)
Jun 25, 2004	31.34	31.44	31.20	31.28	463,042	-0.32(-1.03%)
Jun 24, 2004	31.71	31.74	31.57	31.60	919,755	-0.06(-0.18%)
Jun 23, 2004	31.50	31.66	31.37	31.66	513,670	+0.24(+0.78%)
Jun 22, 2004	31.39	31.46	31.21	31.41	378,133	+0.02(+0.05%)
Jun 21, 2004	31.44	31.49	31.32	31.39	361,257	+0.06(+0.18%)
Jun 18, 2004	31.26	31.43	31.18	31.34	320,297	+0.08(+0.25%)
Jun 17, 2004	31.29	31.29	31.06	31.26	368,464	+0.06(+0.18%)
Jun 16, 2004	31.29	31.29	31.14	31.20	1,379,105	-0.03(-0.09%)
Jun 15, 2004	31.28	31.33	31.12	31.23	504,881	+0.24(+0.77%)
Jun 14, 2004	31.34	31.35	30.95	30.99	539,512	-0.37(-1.18%)
Jun 10, 2004	31.34	31.37	31.24	31.36	391,493	+0.16(+0.53%)
Jun 09, 2004	31.33	31.51	31.20	31.20	467,612	-0.27(-0.87%)
Jun 08, 2004	31.54	31.54	31.37	31.47	502,595	-0.02(-0.05%)
Jun 07, 2004	31.34	31.49	31.21	31.49	457,768	+0.38(+1.23%)
Jun 04, 2004	31.23	31.26	31.06	31.10	1,142,135	+0.14(+0.44%)
Jun 03, 2004	31.29	31.29	30.97	30.97	551,993	-0.22(-0.71%)
Jun 02, 2004	31.28	31.32	31.09	31.19	546,544	+0.05(+0.15%)
Jun 01, 2004	31.23	31.23	30.95	31.14	544,083	-0.03(-0.11%)
May 28, 2004	31.17	31.19	31.03	31.18	478,160	+0.09(+0.27%)
May 27, 2004	31.17	31.24	30.92	31.09	611,412	+0.13(+0.40%)
May 26, 2004	30.80	31.03	30.69	30.97	625,475	+0.22(+0.70%)
May 25, 2004	30.38	30.76	30.20	30.75	501,189	+0.40(+1.33%)
May 24, 2004	30.49	30.51	30.18	30.35	486,598	+0.06(+0.19%)
May 21, 2004	30.20	30.44	30.15	30.29	417,335	+0.10(+0.32%)
May 20, 2004	30.15	30.24	30.04	30.19	338,228	+0.15(+0.51%)
May 19, 2004	30.35	30.49	30.03	30.04	738,511	-0.05(-0.17%)
May 18, 2004	30.05	30.14	29.94	30.09	530,195	+0.20(+0.69%)
May 17, 2004	30.10	30.10	29.69	29.89	503,123	-0.28(-0.94%)
May 14, 2004	30.21	30.34	29.93	30.17	500,837	+0.09(+0.28%)
May 13, 2004	30.04	30.29	29.90	30.09	534,766	+0.03(+0.09%)
May 12, 2004	30.01	30.06	29.45	30.06	628,816	+0.16(+0.55%)
May 11, 2004	29.95	30.01	29.81	29.89	668,721	+0.11(+0.38%)
May 10, 2004	29.89	29.98	29.54	29.78	1,185,556	-0.43(-1.41%)
May 07, 2004	30.86	30.89	30.13	30.21	798,633	-0.70(-2.26%)
May 06, 2004	31.09	31.09	30.58	30.91	671,358	-0.15(-0.49%)
May 05, 2004	31.06	31.14	30.97	31.06	468,667	+0.14(+0.46%)
May 04, 2004	30.92	31.10	30.73	30.92	434,914	+0.10(+0.33%)
May 03, 2004	30.63	30.81	30.50	30.81	394,658	+0.24(+0.78%)
Apr 30, 2004	30.72	30.72	30.49	30.58	426,828	+0.05(+0.15%)
Apr 29, 2004	30.89	30.97	30.38	30.53	738,160	-0.27(-0.89%)
Apr 28, 2004	31.22	31.22	30.72	30.80	595,415	-0.43(-1.37%)
Apr 27, 2004	31.06	31.37	31.03	31.23	567,463	+0.03(+0.09%)
Apr 26, 2004	31.20	31.33	31.07	31.20	477,105	+0.02(+0.05%)
Apr 23, 2004	31.34	31.34	30.95	31.18	495,036	-0.10(-0.31%)
Apr 22, 2004	30.77	31.31	30.72	31.28	500,837	+0.56(+1.83%)
Apr 21, 2004	30.72	30.72	30.46	30.72	628,464	+0.11(+0.37%)
Apr 20, 2004	31.05	31.06	30.58	30.60	543,555	-0.33(-1.07%)
Apr 19, 2004	30.77	30.95	30.75	30.93	576,253	-0.04(-0.13%)
Apr 16, 2004	30.63	31.01	30.63	30.97	426,476	+0.35(+1.15%)
Apr 15, 2004	30.62	30.86	30.44	30.62	610,357	+0.03(+0.09%)
Apr 14, 2004	30.72	30.83	30.43	30.59	630,046	-0.27(-0.87%)
Apr 13, 2004	31.51	31.51	30.73	30.86	852,426	-0.52(-1.65%)
Apr 12, 2004	31.57	31.65	31.32	31.38	611,939	-0.02(-0.07%)
Apr 08, 2004	31.77	31.77	31.29	31.40	730,952	-0.13(-0.42%)
Apr 07, 2004	31.74	31.74	31.44	31.53	860,337	-0.18(-0.56%)
Apr 06, 2004	31.67	31.74	31.60	31.71	611,588	+0.01(+0.04%)
Apr 05, 2004	31.70	31.73	31.54	31.70	679,972	+0.07(+0.23%)
Apr 02, 2004	32.05	32.05	31.51	31.62	1,361,878	-0.07(-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.