Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	43.34	43.64	42.86	43.13	8,980,205	-0.21(-0.48%)
Jun 29, 2004	44.18	44.50	43.08	43.34	10,140,493	-0.89(-2.02%)
Jun 28, 2004	44.27	44.68	44.12	44.24	5,055,741	+0.19(+0.42%)
Jun 25, 2004	44.52	44.55	44.05	44.05	6,856,385	-0.82(-1.83%)
Jun 24, 2004	44.83	45.13	44.74	44.87	2,326,736	-0.25(-0.56%)
Jun 23, 2004	44.83	45.34	44.49	45.13	3,293,833	+0.13(+0.29%)
Jun 22, 2004	44.84	45.16	44.68	45.00	4,248,125	+0.16(+0.36%)
Jun 21, 2004	45.23	45.33	44.84	44.84	2,986,216	-0.56(-1.24%)
Jun 18, 2004	45.04	45.70	45.04	45.40	5,695,934	+0.02(+0.05%)
Jun 17, 2004	44.98	45.47	44.78	45.37	3,238,241	+0.21(+0.46%)
Jun 16, 2004	44.92	45.60	44.79	45.16	3,359,473	+0.36(+0.80%)
Jun 15, 2004	45.16	45.23	44.67	44.81	3,658,499	-0.05(-0.11%)
Jun 14, 2004	45.23	45.69	44.74	44.86	4,508,416	-0.58(-1.28%)
Jun 10, 2004	45.66	45.75	45.23	45.44	2,755,260	+0.04(+0.10%)
Jun 09, 2004	46.34	46.34	45.32	45.39	5,849,094	-1.12(-2.40%)
Jun 08, 2004	46.40	46.68	46.18	46.51	3,035,324	-0.17(-0.37%)
Jun 07, 2004	46.68	46.69	46.16	46.68	3,333,379	+0.41(+0.88%)
Jun 04, 2004	46.03	46.79	45.97	46.28	4,540,021	+0.39(+0.86%)
Jun 03, 2004	45.97	46.52	45.84	45.88	3,650,558	-0.09(-0.19%)
Jun 02, 2004	46.24	46.27	45.71	45.97	3,966,440	-0.15(-0.32%)
Jun 01, 2004	45.57	46.12	45.45	46.11	4,697,071	+0.66(+1.45%)
May 28, 2004	45.45	45.63	45.10	45.45	3,645,696	-0.18(-0.39%)
May 27, 2004	45.63	45.95	45.42	45.63	3,885,565	+0.33(+0.74%)
May 26, 2004	45.01	45.59	44.89	45.30	6,656,061	+0.83(+1.87%)
May 25, 2004	43.67	44.57	43.50	44.47	4,958,496	+0.80(+1.84%)
May 24, 2004	44.49	44.49	43.38	43.67	5,432,077	-0.75(-1.68%)
May 21, 2004	44.67	44.85	44.12	44.41	3,443,589	-0.20(-0.46%)
May 20, 2004	44.55	44.77	44.08	44.62	4,807,443	+0.27(+0.60%)
May 19, 2004	44.86	45.04	44.24	44.35	4,468,384	-0.43(-0.95%)
May 18, 2004	45.00	45.23	44.59	44.78	4,354,932	-0.22(-0.49%)
May 17, 2004	44.94	45.26	44.64	45.00	6,297,877	-0.57(-1.25%)
May 14, 2004	45.20	45.96	45.03	45.57	3,195,129	+0.36(+0.81%)
May 13, 2004	45.38	45.63	45.08	45.20	3,576,004	-0.28(-0.61%)
May 12, 2004	45.20	45.66	44.48	45.48	5,692,692	-0.09(-0.19%)
May 11, 2004	45.63	46.08	45.41	45.57	5,244,395	-0.33(-0.71%)
May 10, 2004	46.61	46.98	45.40	45.89	8,135,798	-0.72(-1.55%)
May 07, 2004	47.20	47.48	46.59	46.61	5,638,559	-0.44(-0.93%)
May 06, 2004	46.15	47.28	46.12	47.05	5,899,175	+0.57(+1.23%)
May 05, 2004	46.32	46.79	46.28	46.48	4,610,037	+0.00(+0.00%)
May 04, 2004	46.08	46.87	45.97	46.48	6,336,451	+0.43(+0.92%)
May 03, 2004	45.55	46.27	45.54	46.05	4,881,187	+0.51(+1.12%)
Apr 30, 2004	45.46	46.10	45.31	45.54	5,006,794	+0.25(+0.56%)
Apr 29, 2004	45.49	46.07	44.89	45.29	4,527,865	-0.15(-0.34%)
Apr 28, 2004	45.44	45.57	45.09	45.44	4,352,825	-0.08(-0.18%)
Apr 27, 2004	45.47	46.20	45.30	45.52	4,810,361	+0.27(+0.59%)
Apr 26, 2004	45.23	45.61	44.92	45.26	3,468,873	+0.12(+0.27%)
Apr 23, 2004	45.52	45.73	44.97	45.13	4,686,698	-0.54(-1.18%)
Apr 22, 2004	45.29	46.13	45.05	45.67	5,912,465	+0.38(+0.83%)
Apr 21, 2004	44.58	45.57	44.26	45.29	5,439,046	+0.72(+1.61%)
Apr 20, 2004	45.29	45.55	44.58	44.58	5,941,152	-0.71(-1.57%)
Apr 19, 2004	44.73	45.50	44.73	45.29	7,996,090	+0.59(+1.31%)
Apr 16, 2004	45.03	45.26	44.44	44.70	8,003,708	-0.28(-0.62%)
Apr 15, 2004	43.79	44.98	43.69	44.98	9,827,852	+1.54(+3.54%)
Apr 14, 2004	42.59	43.44	42.59	43.44	5,383,941	+0.66(+1.54%)
Apr 13, 2004	43.01	43.08	42.63	42.78	5,565,788	+0.08(+0.19%)
Apr 12, 2004	42.87	42.87	42.43	42.70	2,457,206	+0.20(+0.48%)
Apr 08, 2004	43.13	43.28	42.09	42.50	5,822,352	-0.32(-0.75%)
Apr 07, 2004	42.42	43.12	42.25	42.82	6,344,230	+0.38(+0.90%)
Apr 06, 2004	42.36	42.57	42.03	42.44	3,324,627	-0.23(-0.54%)
Apr 05, 2004	42.54	42.68	42.15	42.67	6,005,495	+0.28(+0.66%)
Apr 02, 2004	42.45	42.82	42.23	42.39	7,979,721	+0.68(+1.63%)

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.