Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	38.98	39.48	38.98	39.38	7,983,497	+0.30(+0.76%)
Jun 29, 2004	39.05	39.37	38.82	39.08	4,369,946	+0.04(+0.10%)
Jun 28, 2004	39.54	39.54	38.96	39.05	5,316,346	-0.09(-0.23%)
Jun 25, 2004	39.69	39.95	39.03	39.14	4,893,327	-0.28(-0.70%)
Jun 24, 2004	39.22	39.82	39.11	39.41	6,102,087	+0.23(+0.59%)
Jun 23, 2004	38.93	39.18	38.37	39.18	5,512,379	+0.26(+0.67%)
Jun 22, 2004	37.80	39.03	37.70	38.92	8,968,889	+0.67(+1.76%)
Jun 21, 2004	38.46	39.03	38.14	38.25	4,472,318	-0.30(-0.77%)
Jun 18, 2004	38.12	39.02	38.11	38.55	3,552,851	+0.02(+0.06%)
Jun 17, 2004	38.77	38.77	38.29	38.52	4,605,910	-0.39(-1.00%)
Jun 16, 2004	38.27	38.96	38.10	38.91	6,363,777	+0.75(+1.98%)
Jun 15, 2004	39.33	39.51	37.93	38.16	8,328,800	-0.81(-2.09%)
Jun 14, 2004	39.38	39.42	38.49	38.97	4,502,333	-0.75(-1.90%)
Jun 10, 2004	40.08	40.19	39.58	39.73	3,580,320	-0.50(-1.24%)
Jun 09, 2004	40.52	40.66	40.01	40.23	3,027,058	-0.49(-1.21%)
Jun 08, 2004	40.29	40.78	40.24	40.72	3,658,170	-0.06(-0.15%)
Jun 07, 2004	39.93	40.85	39.88	40.78	4,126,345	+1.20(+3.04%)
Jun 04, 2004	39.37	39.70	39.13	39.58	5,123,529	+0.77(+1.98%)
Jun 03, 2004	39.40	39.52	38.81	38.81	7,660,571	-0.96(-2.40%)
Jun 02, 2004	39.91	40.00	39.29	39.76	4,464,412	-0.04(-0.09%)
Jun 01, 2004	40.05	40.06	39.32	39.80	4,235,684	-0.13(-0.34%)
May 28, 2004	40.34	40.37	39.58	39.93	4,797,655	-0.40(-1.00%)
May 27, 2004	40.64	40.90	40.08	40.34	5,159,707	-0.11(-0.28%)
May 26, 2004	40.22	40.67	39.84	40.45	5,925,885	+0.24(+0.59%)
May 25, 2004	39.29	40.34	38.96	40.21	7,288,872	+0.45(+1.13%)
May 24, 2004	39.43	39.78	39.27	39.76	4,948,265	+0.56(+1.43%)
May 21, 2004	39.44	39.69	39.05	39.20	4,892,121	+0.20(+0.52%)
May 20, 2004	39.00	39.34	38.74	39.00	5,514,255	+0.19(+0.50%)
May 19, 2004	38.81	39.46	38.67	38.81	6,664,594	+0.51(+1.33%)
May 18, 2004	37.86	38.51	37.86	38.30	5,272,932	+0.53(+1.40%)
May 17, 2004	38.25	38.44	37.58	37.77	9,779,285	-1.10(-2.82%)
May 14, 2004	39.55	39.79	38.76	38.87	7,282,172	-0.43(-1.08%)
May 13, 2004	39.17	40.15	39.16	39.29	7,018,070	-0.10(-0.25%)
May 12, 2004	38.84	39.44	37.90	39.39	7,806,759	+0.25(+0.65%)
May 11, 2004	39.33	39.40	38.52	39.14	7,154,208	+0.25(+0.65%)
May 10, 2004	38.30	38.92	37.48	38.88	9,699,826	+0.12(+0.31%)
May 07, 2004	38.86	39.56	38.32	38.76	8,800,727	-0.28(-0.73%)
May 06, 2004	38.66	39.25	38.40	39.05	7,462,662	-0.13(-0.34%)
May 05, 2004	39.82	39.82	39.08	39.18	6,658,698	+0.02(+0.04%)
May 04, 2004	38.41	39.52	38.40	39.17	9,667,936	+0.75(+1.96%)
May 03, 2004	38.43	38.70	38.23	38.41	6,410,943	+0.06(+0.16%)
Apr 30, 2004	39.15	39.28	38.11	38.35	8,626,802	-0.72(-1.85%)
Apr 29, 2004	39.11	39.64	38.73	39.08	11,415,620	-0.03(-0.08%)
Apr 28, 2004	39.55	39.66	38.99	39.11	6,943,301	-0.87(-2.18%)
Apr 27, 2004	39.85	40.54	39.80	39.98	5,486,921	-0.07(-0.17%)
Apr 26, 2004	39.73	40.40	39.67	40.05	6,557,399	+0.47(+1.19%)
Apr 23, 2004	39.64	39.83	39.33	39.58	7,440,151	-0.34(-0.84%)
Apr 22, 2004	39.11	40.12	38.88	39.91	16,058,780	+0.52(+1.33%)
Apr 21, 2004	39.55	39.86	38.96	39.39	10,164,384	-0.19(-0.49%)
Apr 20, 2004	40.52	40.67	39.55	39.58	6,863,575	-0.92(-2.27%)
Apr 19, 2004	40.52	40.60	39.76	40.50	6,519,344	-0.19(-0.48%)
Apr 16, 2004	40.20	40.84	39.71	40.70	9,477,932	+0.77(+1.93%)
Apr 15, 2004	39.87	40.37	38.83	39.93	11,524,557	+0.11(+0.28%)
Apr 14, 2004	40.19	40.37	39.26	39.82	11,539,028	-0.80(-1.97%)
Apr 13, 2004	42.16	42.40	40.48	40.61	9,363,368	-1.44(-3.42%)
Apr 12, 2004	42.13	42.37	42.02	42.05	4,011,512	+0.11(+0.27%)
Apr 08, 2004	42.35	42.38	41.64	41.94	4,394,199	-0.22(-0.53%)
Apr 07, 2004	42.43	42.76	42.07	42.17	4,971,044	-0.34(-0.79%)
Apr 06, 2004	41.79	42.62	41.79	42.50	5,226,838	+0.26(+0.62%)
Apr 05, 2004	42.47	42.56	41.78	42.24	7,176,987	-0.11(-0.26%)
Apr 02, 2004	43.46	43.66	42.20	42.35	9,213,562	-0.35(-0.82%)

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.