Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.90	32.14	31.66	31.96	2,004,355	+0.06(+0.18%)
Jun 29, 2004	31.05	31.91	31.00	31.90	2,017,716	+0.86(+2.76%)
Jun 28, 2004	30.91	31.14	30.84	31.05	1,656,455	+0.03(+0.10%)
Jun 25, 2004	31.07	31.39	30.91	31.02	1,787,823	-0.06(-0.18%)
Jun 24, 2004	30.66	31.32	30.59	31.07	2,205,777	+0.43(+1.41%)
Jun 23, 2004	30.38	30.73	30.20	30.64	1,480,882	+0.29(+0.95%)
Jun 22, 2004	30.03	30.43	29.97	30.35	1,545,942	+0.34(+1.12%)
Jun 21, 2004	30.01	30.31	29.91	30.01	1,063,303	-0.20(-0.66%)
Jun 18, 2004	29.79	30.62	29.78	30.21	1,005,611	+0.27(+0.91%)
Jun 17, 2004	29.87	30.03	29.77	29.94	1,192,673	+0.05(+0.16%)
Jun 16, 2004	30.13	30.13	29.59	29.89	726,642	-0.06(-0.21%)
Jun 15, 2004	30.11	30.27	29.88	29.96	1,213,527	+0.17(+0.56%)
Jun 14, 2004	30.13	30.13	29.61	29.79	810,058	-0.33(-1.09%)
Jun 10, 2004	30.31	30.37	30.00	30.12	748,495	+0.08(+0.27%)
Jun 09, 2004	30.28	30.43	29.96	30.04	1,023,593	-0.24(-0.79%)
Jun 08, 2004	30.42	30.42	30.07	30.28	1,627,859	-0.14(-0.45%)
Jun 07, 2004	29.98	30.43	29.95	30.41	1,073,043	+0.58(+1.96%)
Jun 04, 2004	29.58	29.99	29.58	29.83	1,139,851	+0.35(+1.20%)
Jun 03, 2004	29.65	29.83	29.39	29.48	1,330,534	-0.50(-1.66%)
Jun 02, 2004	29.81	30.01	29.43	29.97	1,284,081	+0.38(+1.30%)
Jun 01, 2004	29.53	29.68	29.41	29.59	1,325,289	-0.03(-0.11%)
May 28, 2004	29.71	29.71	29.22	29.62	1,134,606	+0.04(+0.14%)
May 27, 2004	29.67	30.01	29.43	29.58	1,745,865	+0.15(+0.52%)
May 26, 2004	29.03	29.59	29.03	29.43	1,767,843	+0.42(+1.46%)
May 25, 2004	28.27	29.09	28.12	29.01	1,541,197	+0.78(+2.75%)
May 24, 2004	28.63	28.91	28.16	28.23	1,627,984	-0.12(-0.42%)
May 21, 2004	28.47	28.88	28.27	28.35	1,963,396	+0.14(+0.51%)
May 20, 2004	28.71	28.75	28.13	28.20	2,064,794	+0.16(+0.57%)
May 19, 2004	28.43	28.94	27.87	28.04	1,716,645	-0.19(-0.68%)
May 18, 2004	28.11	28.35	28.01	28.24	2,285,197	+0.26(+0.94%)
May 17, 2004	28.71	28.79	27.93	27.97	2,374,732	-1.07(-3.69%)
May 14, 2004	28.89	29.14	28.44	29.05	1,537,201	+0.00(+0.00%)
May 13, 2004	28.59	29.10	28.43	29.05	1,059,182	+0.15(+0.53%)
May 12, 2004	28.83	28.95	28.12	28.89	1,789,946	-0.13(-0.44%)
May 11, 2004	28.49	29.02	28.49	29.02	1,658,329	+0.56(+1.97%)
May 10, 2004	28.23	28.68	27.99	28.46	1,696,415	+0.03(+0.11%)
May 07, 2004	29.23	29.53	28.39	28.43	2,397,958	-1.20(-4.05%)
May 06, 2004	29.67	29.75	29.36	29.63	1,063,178	-0.17(-0.56%)
May 05, 2004	29.67	29.90	29.25	29.80	1,366,747	+0.03(+0.11%)
May 04, 2004	29.63	30.09	29.33	29.77	1,286,953	+0.13(+0.43%)
May 03, 2004	29.35	29.72	28.69	29.64	2,795,433	+0.37(+1.26%)
Apr 30, 2004	29.39	29.89	29.09	29.27	1,564,548	+0.19(+0.66%)
Apr 29, 2004	29.63	29.75	29.02	29.08	2,219,139	-0.39(-1.33%)
Apr 28, 2004	30.21	30.21	29.37	29.47	1,932,053	-0.64(-2.13%)
Apr 27, 2004	30.23	30.47	29.95	30.11	1,947,537	-0.12(-0.40%)
Apr 26, 2004	30.43	30.73	30.21	30.23	884,983	-0.22(-0.71%)
Apr 23, 2004	30.79	30.79	30.24	30.45	1,036,580	-0.30(-0.96%)
Apr 22, 2004	29.95	30.96	29.95	30.74	1,703,908	+0.44(+1.45%)
Apr 21, 2004	30.27	30.47	29.92	30.30	1,637,849	+0.12(+0.40%)
Apr 20, 2004	30.91	31.05	30.18	30.18	1,096,020	-0.63(-2.05%)
Apr 19, 2004	30.69	30.90	30.53	30.82	670,199	-0.02(-0.05%)
Apr 16, 2004	30.83	31.03	30.54	30.83	1,049,067	+0.17(+0.55%)
Apr 15, 2004	30.47	30.82	30.45	30.66	1,031,960	+0.31(+1.03%)
Apr 14, 2004	30.44	30.86	30.29	30.35	1,837,273	-0.09(-0.29%)
Apr 13, 2004	30.90	30.90	30.39	30.44	1,257,233	-0.42(-1.38%)
Apr 12, 2004	30.44	30.88	30.44	30.86	863,504	+0.42(+1.39%)
Apr 08, 2004	30.67	30.81	30.27	30.44	984,008	+0.02(+0.05%)
Apr 07, 2004	30.71	30.82	30.30	30.42	1,702,035	-0.29(-0.94%)
Apr 06, 2004	30.39	30.73	30.28	30.71	1,478,260	+0.24(+0.79%)
Apr 05, 2004	30.29	30.58	30.21	30.47	1,066,675	+0.12(+0.40%)
Apr 02, 2004	30.39	30.79	30.21	30.35	1,528,085	+0.51(+1.72%)

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.