Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	42.48	43.10	42.41	42.86	177,019	+0.01(+0.02%)
Jun 29, 2004	42.53	42.85	42.26	42.85	167,355	+0.62(+1.47%)
Jun 28, 2004	41.97	42.85	41.93	42.23	224,515	+0.31(+0.73%)
Jun 25, 2004	42.18	42.64	41.85	41.92	233,001	-0.45(-1.06%)
Jun 24, 2004	42.38	42.59	42.13	42.37	93,813	-0.05(-0.12%)
Jun 23, 2004	41.83	42.42	41.83	42.42	111,845	+0.17(+0.40%)
Jun 22, 2004	41.53	42.26	41.32	42.26	233,237	+0.85(+2.05%)
Jun 21, 2004	41.58	41.58	41.41	41.41	84,267	-0.17(-0.41%)
Jun 18, 2004	41.41	41.74	41.36	41.58	277,904	+0.25(+0.62%)
Jun 17, 2004	40.51	41.41	40.39	41.32	195,169	+0.90(+2.23%)
Jun 16, 2004	40.28	40.46	40.03	40.42	103,124	+0.15(+0.38%)
Jun 15, 2004	39.96	40.42	39.92	40.27	184,208	+0.52(+1.30%)
Jun 14, 2004	40.59	40.63	39.66	39.75	189,630	-0.74(-1.82%)
Jun 10, 2004	40.94	41.02	40.42	40.49	114,909	-0.16(-0.40%)
Jun 09, 2004	41.42	41.52	40.65	40.65	92,516	-0.78(-1.88%)
Jun 08, 2004	41.41	41.53	41.26	41.43	105,245	-0.10(-0.25%)
Jun 07, 2004	41.30	41.63	41.19	41.53	146,495	+0.38(+0.93%)
Jun 04, 2004	41.23	41.51	41.11	41.15	105,952	+0.05(+0.12%)
Jun 03, 2004	41.96	41.96	41.08	41.10	176,194	-0.81(-1.92%)
Jun 02, 2004	40.49	41.92	40.49	41.91	619,215	+1.32(+3.26%)
Jun 01, 2004	40.35	40.74	40.21	40.58	317,150	+0.26(+0.65%)
May 28, 2004	40.77	40.77	40.18	40.32	95,581	-0.26(-0.65%)
May 27, 2004	40.53	41.24	40.39	40.58	70,713	-0.30(-0.73%)
May 26, 2004	40.62	40.88	40.53	40.88	60,342	+0.20(+0.48%)
May 25, 2004	39.67	40.73	39.51	40.69	196,348	+1.00(+2.52%)
May 24, 2004	39.42	39.70	39.17	39.68	74,838	+0.45(+1.15%)
May 21, 2004	39.20	39.40	38.59	39.23	59,281	+0.31(+0.81%)
May 20, 2004	38.83	39.20	38.62	38.92	50,088	+0.25(+0.64%)
May 19, 2004	39.46	39.67	38.61	38.67	62,817	-0.78(-1.98%)
May 18, 2004	38.84	39.45	38.84	39.45	81,438	+0.57(+1.46%)
May 17, 2004	39.57	39.57	38.61	38.89	66,470	-0.78(-1.97%)
May 14, 2004	39.33	39.91	39.13	39.67	181,380	+0.45(+1.15%)
May 13, 2004	38.98	39.33	38.76	39.22	102,063	+0.23(+0.59%)
May 12, 2004	39.65	39.74	38.33	38.99	216,383	-0.77(-1.94%)
May 11, 2004	39.51	39.81	39.45	39.76	107,366	+0.20(+0.51%)
May 10, 2004	40.22	40.22	39.52	39.56	139,305	-0.53(-1.33%)
May 07, 2004	41.03	41.39	40.07	40.09	117,502	-0.94(-2.30%)
May 06, 2004	40.91	41.47	40.58	41.03	86,859	-0.03(-0.06%)
May 05, 2004	40.59	41.40	40.59	41.06	81,909	+0.59(+1.45%)
May 04, 2004	41.06	41.15	40.35	40.47	67,413	-0.45(-1.10%)
May 03, 2004	40.55	41.07	40.48	40.92	109,959	+0.62(+1.54%)
Apr 30, 2004	40.98	40.98	40.28	40.30	87,802	-0.29(-0.71%)
Apr 29, 2004	40.05	40.92	40.00	40.59	125,045	+0.54(+1.36%)
Apr 28, 2004	40.51	40.82	39.73	40.05	125,634	-0.58(-1.42%)
Apr 27, 2004	40.37	40.91	40.17	40.63	111,963	+0.37(+0.93%)
Apr 26, 2004	39.89	40.80	39.86	40.25	136,712	+0.24(+0.59%)
Apr 23, 2004	39.84	40.14	39.39	40.01	196,230	+0.33(+0.83%)
Apr 22, 2004	39.38	39.83	39.37	39.68	154,037	+0.23(+0.58%)
Apr 21, 2004	38.86	39.45	38.83	39.45	221,804	+0.51(+1.31%)
Apr 20, 2004	40.56	40.76	38.70	38.95	211,787	-1.44(-3.57%)
Apr 19, 2004	40.49	40.60	39.76	40.39	74,956	-0.04(-0.10%)
Apr 16, 2004	40.35	40.82	40.29	40.43	84,267	+0.35(+0.87%)
Apr 15, 2004	40.19	40.71	39.46	40.08	88,274	+0.01(+0.02%)
Apr 14, 2004	40.97	40.97	39.77	40.07	123,277	-1.05(-2.56%)
Apr 13, 2004	42.08	42.15	40.77	41.13	133,530	-0.96(-2.28%)
Apr 12, 2004	42.00	42.51	41.81	42.09	77,902	+0.17(+0.40%)
Apr 08, 2004	42.38	42.41	41.80	41.92	67,413	-0.16(-0.38%)
Apr 07, 2004	41.62	42.28	41.43	42.08	83,913	+0.59(+1.43%)
Apr 06, 2004	42.51	42.51	41.46	41.48	136,005	-0.94(-2.22%)
Apr 05, 2004	42.36	42.49	41.84	42.42	73,306	+0.10(+0.24%)
Apr 02, 2004	41.75	42.32	41.08	42.32	115,852	+0.76(+1.82%)

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.