Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	34.05	34.12	33.59	33.74	171,165	-0.30(-0.87%)
Jun 29, 2004	33.86	34.04	33.56	34.03	168,366	+0.19(+0.55%)
Jun 28, 2004	33.77	33.96	33.42	33.85	239,724	+0.05(+0.13%)
Jun 25, 2004	33.74	34.18	30.66	33.80	2,156,589	-0.15(-0.45%)
Jun 24, 2004	34.08	34.41	33.79	33.96	257,603	-0.12(-0.34%)
Jun 23, 2004	34.08	34.08	33.87	34.07	151,265	-0.01(-0.04%)
Jun 22, 2004	33.77	34.09	33.65	34.09	191,220	+0.26(+0.76%)
Jun 21, 2004	33.43	33.84	33.23	33.83	196,039	+0.38(+1.13%)
Jun 18, 2004	33.22	33.45	32.95	33.45	277,502	+0.35(+1.05%)
Jun 17, 2004	32.82	33.40	32.48	33.10	117,374	+0.33(+1.00%)
Jun 16, 2004	32.46	32.81	32.46	32.77	123,904	+0.35(+1.07%)
Jun 15, 2004	32.55	32.77	32.43	32.43	118,618	-0.01(-0.04%)
Jun 14, 2004	32.49	32.61	32.26	32.44	138,517	-0.08(-0.24%)
Jun 10, 2004	32.26	32.57	32.26	32.52	51,613	+0.34(+1.06%)
Jun 09, 2004	32.59	32.75	32.10	32.17	88,458	-0.33(-1.01%)
Jun 08, 2004	32.44	32.72	32.41	32.50	56,744	-0.06(-0.20%)
Jun 07, 2004	32.32	32.57	32.14	32.57	57,832	+0.37(+1.16%)
Jun 04, 2004	31.72	32.29	31.59	32.19	89,236	+0.60(+1.91%)
Jun 03, 2004	31.87	32.08	31.59	31.59	49,281	-0.38(-1.19%)
Jun 02, 2004	32.05	32.13	31.89	31.97	101,051	+0.09(+0.28%)
Jun 01, 2004	31.89	32.11	31.68	31.88	83,172	+0.12(+0.36%)
May 28, 2004	31.90	32.07	31.74	31.76	71,668	-0.06(-0.18%)
May 27, 2004	32.52	32.57	31.67	31.82	86,593	-0.60(-1.85%)
May 26, 2004	31.70	32.48	31.31	32.42	185,467	+0.85(+2.69%)
May 25, 2004	30.73	31.72	30.73	31.57	217,027	+0.76(+2.46%)
May 24, 2004	30.92	31.04	30.76	30.81	149,089	+0.05(+0.17%)
May 21, 2004	30.97	31.13	30.76	30.76	311,237	-0.24(-0.79%)
May 20, 2004	30.88	31.25	30.88	31.00	153,442	+0.05(+0.15%)
May 19, 2004	31.30	31.54	30.89	30.96	69,958	-0.33(-1.05%)
May 18, 2004	31.02	31.31	30.84	31.29	19,743	+0.37(+1.19%)
May 17, 2004	31.19	31.19	30.64	30.92	46,483	-0.33(-1.05%)
May 14, 2004	31.33	31.52	30.83	31.25	165,257	-0.05(-0.16%)
May 13, 2004	30.80	31.33	30.80	31.30	136,652	+0.42(+1.35%)
May 12, 2004	30.59	30.94	30.12	30.88	68,403	+0.19(+0.61%)
May 11, 2004	30.84	31.00	30.55	30.70	61,719	+0.04(+0.13%)
May 10, 2004	30.75	30.89	30.30	30.66	95,610	-0.14(-0.44%)
May 07, 2004	31.52	31.64	30.76	30.79	86,593	-0.82(-2.60%)
May 06, 2004	32.04	32.04	31.36	31.62	100,895	-0.42(-1.33%)
May 05, 2004	31.92	32.65	31.89	32.04	223,401	+0.15(+0.46%)
May 04, 2004	31.68	32.10	31.58	31.89	75,866	+0.19(+0.61%)
May 03, 2004	31.34	31.76	31.16	31.70	123,127	+0.44(+1.40%)
Apr 30, 2004	31.52	31.69	31.26	31.26	99,652	-0.37(-1.16%)
Apr 29, 2004	32.12	32.16	31.53	31.63	80,685	-0.27(-0.85%)
Apr 28, 2004	32.19	32.23	31.72	31.90	138,984	-0.21(-0.66%)
Apr 27, 2004	32.00	32.52	32.00	32.11	107,736	-0.03(-0.10%)
Apr 26, 2004	32.07	32.18	31.89	32.14	95,920	+0.20(+0.62%)
Apr 23, 2004	31.99	32.21	31.78	31.94	133,387	-0.21(-0.64%)
Apr 22, 2004	31.82	32.17	31.72	32.15	108,202	+0.25(+0.79%)
Apr 21, 2004	31.13	31.90	31.00	31.90	195,417	+0.77(+2.46%)
Apr 20, 2004	31.87	32.16	31.13	31.13	272,372	-0.77(-2.42%)
Apr 19, 2004	31.49	31.93	31.47	31.90	156,551	+0.35(+1.12%)
Apr 16, 2004	30.68	31.68	30.63	31.55	174,740	+0.95(+3.09%)
Apr 15, 2004	30.75	30.91	30.34	30.61	152,665	-0.15(-0.50%)
Apr 14, 2004	31.26	31.52	30.44	30.76	110,534	-0.62(-1.99%)
Apr 13, 2004	32.55	32.76	31.22	31.38	135,875	-1.16(-3.58%)
Apr 12, 2004	32.23	32.59	32.22	32.55	32,025	+0.30(+0.92%)
Apr 08, 2004	32.29	32.48	32.16	32.25	76,021	-0.04(-0.12%)
Apr 07, 2004	32.10	32.53	31.94	32.29	106,803	-0.08(-0.26%)
Apr 06, 2004	32.10	32.39	32.08	32.37	48,815	+0.13(+0.40%)
Apr 05, 2004	32.14	32.27	31.88	32.25	71,668	+0.16(+0.50%)
Apr 02, 2004	32.64	32.74	31.98	32.08	80,996	-0.56(-1.71%)

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.