Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	38.00	38.15	37.42	37.52	337,687	-0.41(-1.09%)
Jun 29, 2004	37.74	38.05	37.43	37.93	276,601	+0.20(+0.54%)
Jun 28, 2004	38.04	38.04	37.37	37.73	314,410	-0.36(-0.93%)
Jun 25, 2004	37.75	38.09	37.00	38.09	372,661	+0.37(+0.99%)
Jun 24, 2004	37.92	38.14	37.56	37.71	231,820	-0.14(-0.36%)
Jun 23, 2004	37.24	37.87	37.03	37.85	139,304	+0.61(+1.64%)
Jun 22, 2004	37.35	37.43	36.60	37.24	196,846	-0.18(-0.47%)
Jun 21, 2004	37.54	37.58	37.09	37.42	131,743	-0.06(-0.16%)
Jun 18, 2004	36.75	37.54	36.75	37.48	223,195	+0.39(+1.05%)
Jun 17, 2004	36.52	37.15	36.39	37.09	161,872	+0.47(+1.27%)
Jun 16, 2004	36.70	37.32	36.48	36.62	203,463	-0.05(-0.14%)
Jun 15, 2004	36.60	37.07	36.52	36.67	154,192	+0.15(+0.42%)
Jun 14, 2004	37.22	37.26	36.52	36.52	170,143	-0.70(-1.89%)
Jun 10, 2004	37.24	37.37	36.90	37.22	130,088	+0.11(+0.30%)
Jun 09, 2004	36.97	37.66	36.97	37.11	320,673	+0.19(+0.53%)
Jun 08, 2004	36.60	36.93	36.31	36.92	281,091	+0.12(+0.32%)
Jun 07, 2004	36.49	37.21	36.21	36.80	199,327	+0.29(+0.79%)
Jun 04, 2004	36.70	36.74	36.36	36.51	184,322	+0.03(+0.07%)
Jun 03, 2004	36.60	36.75	36.27	36.49	209,961	-0.14(-0.37%)
Jun 02, 2004	36.55	36.71	36.10	36.62	92,633	+0.15(+0.42%)
Jun 01, 2004	36.29	36.65	36.10	36.47	217,878	+0.22(+0.61%)
May 28, 2004	36.44	36.73	36.21	36.25	160,691	-0.41(-1.13%)
May 27, 2004	36.55	36.69	35.99	36.66	169,907	+0.24(+0.65%)
May 26, 2004	36.52	36.52	35.83	36.43	111,656	-0.03(-0.09%)
May 25, 2004	35.72	36.55	35.68	36.46	241,391	+0.63(+1.75%)
May 24, 2004	35.33	35.87	35.33	35.83	179,123	+0.56(+1.58%)
May 21, 2004	35.46	35.51	35.18	35.28	120,400	-0.09(-0.26%)
May 20, 2004	35.36	35.66	35.13	35.37	87,552	+0.07(+0.19%)
May 19, 2004	35.61	35.96	35.17	35.30	239,027	-0.14(-0.41%)
May 18, 2004	35.24	35.53	35.12	35.44	84,599	+0.19(+0.53%)
May 17, 2004	35.55	35.72	35.08	35.26	271,756	-0.44(-1.23%)
May 14, 2004	35.55	35.77	35.33	35.70	296,451	+0.03(+0.07%)
May 13, 2004	35.52	35.76	35.34	35.67	281,091	+0.14(+0.41%)
May 12, 2004	35.61	35.61	34.96	35.53	204,999	-0.04(-0.12%)
May 11, 2004	35.60	36.05	35.32	35.57	242,336	+0.06(+0.17%)
May 10, 2004	35.63	36.19	35.32	35.51	483,372	-0.01(-0.02%)
May 07, 2004	36.69	37.14	35.51	35.52	400,191	-1.31(-3.56%)
May 06, 2004	36.71	37.29	36.25	36.83	474,511	+0.11(+0.30%)
May 05, 2004	36.97	37.14	36.39	36.72	338,396	-0.30(-0.82%)
May 04, 2004	37.05	37.28	36.65	37.03	308,857	-0.45(-1.20%)
May 03, 2004	36.56	37.48	36.14	37.48	438,119	+0.87(+2.38%)
Apr 30, 2004	37.05	37.10	36.46	36.60	223,667	-0.45(-1.21%)
Apr 29, 2004	37.70	38.03	36.61	37.05	259,941	-0.52(-1.40%)
Apr 28, 2004	38.13	38.17	37.49	37.58	205,590	-0.59(-1.55%)
Apr 27, 2004	37.70	38.24	37.68	38.17	182,195	+0.58(+1.53%)
Apr 26, 2004	38.00	38.41	37.53	37.59	231,584	-0.41(-1.07%)
Apr 23, 2004	37.66	38.14	37.62	38.00	239,855	+0.08(+0.22%)
Apr 22, 2004	37.66	38.02	37.48	37.92	389,675	+0.28(+0.74%)
Apr 21, 2004	37.36	37.65	37.16	37.64	237,728	+0.29(+0.77%)
Apr 20, 2004	37.58	37.88	37.35	37.35	247,889	-0.27(-0.72%)
Apr 19, 2004	37.64	37.70	37.38	37.62	208,780	-0.02(-0.04%)
Apr 16, 2004	37.71	37.87	37.53	37.64	358,719	+0.01(+0.02%)
Apr 15, 2004	37.91	38.17	37.62	37.63	237,728	-0.19(-0.51%)
Apr 14, 2004	37.54	38.07	36.96	37.82	372,661	+0.28(+0.74%)
Apr 13, 2004	38.64	38.72	37.51	37.54	334,497	-0.96(-2.48%)
Apr 12, 2004	38.59	38.72	38.43	38.50	104,094	-0.19(-0.48%)
Apr 08, 2004	39.50	39.50	38.68	38.69	245,644	-0.64(-1.64%)
Apr 07, 2004	39.48	39.54	39.08	39.33	158,091	-0.15(-0.39%)
Apr 06, 2004	39.85	40.02	39.34	39.48	152,774	-0.37(-0.93%)
Apr 05, 2004	39.48	39.86	39.08	39.85	167,780	+0.37(+0.94%)
Apr 02, 2004	40.10	40.13	39.42	39.48	176,523	-0.41(-1.02%)

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.