Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	51.75	52.35	51.63	52.27	268,286	+0.71(+1.37%)
Jun 29, 2004	51.63	52.12	51.43	51.56	166,480	-0.20(-0.39%)
Jun 28, 2004	51.70	52.00	51.70	51.76	192,679	+0.16(+0.30%)
Jun 25, 2004	51.48	51.68	51.24	51.61	454,158	-0.30(-0.58%)
Jun 24, 2004	52.21	52.37	51.88	51.91	155,340	-0.16(-0.30%)
Jun 23, 2004	51.97	52.26	51.84	52.06	192,370	+0.28(+0.54%)
Jun 22, 2004	52.16	52.26	51.58	51.78	167,614	-0.46(-0.87%)
Jun 21, 2004	51.58	52.27	51.49	52.24	161,219	+0.52(+1.01%)
Jun 18, 2004	51.72	52.46	51.69	51.71	290,979	-0.30(-0.58%)
Jun 17, 2004	52.01	52.18	51.58	52.01	161,322	-0.24(-0.46%)
Jun 16, 2004	52.55	52.55	52.12	52.26	167,614	-0.24(-0.46%)
Jun 15, 2004	52.52	53.18	52.40	52.50	225,480	+0.16(+0.30%)
Jun 14, 2004	53.13	53.19	52.27	52.34	158,228	-0.86(-1.62%)
Jun 10, 2004	53.34	53.61	53.16	53.21	188,244	-0.14(-0.25%)
Jun 09, 2004	53.13	53.58	53.12	53.34	170,090	+0.02(+0.04%)
Jun 08, 2004	53.27	53.51	52.77	53.32	183,086	-0.19(-0.36%)
Jun 07, 2004	52.57	53.69	52.45	53.52	195,567	+1.05(+2.00%)
Jun 04, 2004	52.07	52.53	51.95	52.47	171,946	+0.50(+0.97%)
Jun 03, 2004	52.59	52.64	51.96	51.96	215,578	-0.63(-1.20%)
Jun 02, 2004	52.45	52.76	52.23	52.59	231,050	+0.25(+0.48%)
Jun 01, 2004	53.08	53.41	52.24	52.34	593,304	-1.30(-2.42%)
May 28, 2004	52.35	53.85	52.30	53.64	923,995	+1.29(+2.46%)
May 27, 2004	51.24	52.51	51.14	52.35	267,048	+1.07(+2.08%)
May 26, 2004	51.29	51.55	51.20	51.29	245,284	-0.19(-0.38%)
May 25, 2004	51.47	51.63	50.93	51.48	247,553	+0.11(+0.21%)
May 24, 2004	51.13	51.55	50.99	51.37	250,442	+0.34(+0.66%)
May 21, 2004	50.41	51.13	50.34	51.03	230,534	+0.55(+1.09%)
May 20, 2004	50.32	50.87	50.17	50.48	279,220	+0.23(+0.46%)
May 19, 2004	51.43	51.43	50.25	50.25	326,977	-0.60(-1.18%)
May 18, 2004	50.66	50.92	50.53	50.85	312,124	+0.43(+0.85%)
May 17, 2004	50.49	51.01	50.03	50.42	284,171	-0.26(-0.52%)
May 14, 2004	51.12	51.17	50.64	50.68	565,660	-0.48(-0.95%)
May 13, 2004	51.46	51.63	50.91	51.17	376,385	-0.28(-0.55%)
May 12, 2004	51.44	51.63	50.80	51.45	508,826	+0.30(+0.59%)
May 11, 2004	50.22	51.43	50.01	51.15	282,830	+1.27(+2.55%)
May 10, 2004	50.99	50.99	49.41	49.88	363,079	-1.21(-2.37%)
May 07, 2004	51.31	51.40	50.71	51.09	274,166	-0.22(-0.43%)
May 06, 2004	51.30	51.58	50.62	51.31	187,625	-0.08(-0.15%)
May 05, 2004	51.33	52.18	51.19	51.39	319,963	+0.01(+0.02%)
May 04, 2004	52.13	52.41	51.15	51.38	348,535	-0.84(-1.62%)
May 03, 2004	50.66	52.23	50.50	52.23	388,762	+1.57(+3.10%)
Apr 30, 2004	51.20	51.20	50.20	50.66	322,026	-0.54(-1.06%)
Apr 29, 2004	51.80	51.80	51.00	51.20	382,780	-0.79(-1.53%)
Apr 28, 2004	52.40	52.40	51.44	51.99	491,085	-0.42(-0.80%)
Apr 27, 2004	51.70	52.46	51.51	52.41	220,838	+0.71(+1.37%)
Apr 26, 2004	51.95	52.05	51.36	51.70	187,109	-0.24(-0.47%)
Apr 23, 2004	52.55	52.55	51.65	51.95	201,447	-0.12(-0.22%)
Apr 22, 2004	50.12	52.67	50.12	52.06	797,123	+0.97(+1.90%)
Apr 21, 2004	50.80	51.45	50.70	51.09	317,797	-0.10(-0.19%)
Apr 20, 2004	52.06	52.26	51.03	51.19	247,760	-0.87(-1.68%)
Apr 19, 2004	52.41	52.61	51.99	52.06	216,919	-0.45(-0.85%)
Apr 16, 2004	52.11	52.60	52.11	52.51	265,604	+0.16(+0.30%)
Apr 15, 2004	52.84	53.12	52.14	52.35	592,891	-1.21(-2.26%)
Apr 14, 2004	53.22	53.71	53.15	53.56	182,158	+0.25(+0.47%)
Apr 13, 2004	54.04	54.20	53.28	53.31	127,180	-0.48(-0.90%)
Apr 12, 2004	53.20	54.48	53.20	53.80	156,990	+0.52(+0.98%)
Apr 08, 2004	54.00	54.29	53.22	53.27	103,250	-0.44(-0.81%)
Apr 07, 2004	52.66	54.01	52.64	53.71	182,364	+0.80(+1.52%)
Apr 06, 2004	53.22	53.31	52.63	52.90	186,284	-0.48(-0.91%)
Apr 05, 2004	52.92	53.50	52.92	53.39	134,916	+0.17(+0.33%)
Apr 02, 2004	53.14	53.32	53.00	53.22	112,224	+0.56(+1.07%)

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.