Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	54.14	54.14	53.57	53.91	59,280	+0.09(+0.16%)
Jun 29, 2004	53.78	53.89	53.65	53.83	49,595	-0.22(-0.40%)
Jun 28, 2004	54.35	54.63	54.00	54.04	107,262	+0.97(+1.84%)
Jun 25, 2004	52.80	53.27	52.69	53.07	41,232	-0.09(-0.17%)
Jun 24, 2004	52.71	53.40	52.71	53.16	178,721	+0.03(+0.05%)
Jun 23, 2004	52.70	53.16	52.34	53.13	121,642	-0.11(-0.20%)
Jun 22, 2004	53.04	53.32	52.68	53.24	99,925	-0.46(-0.85%)
Jun 21, 2004	53.89	54.02	53.67	53.70	62,215	-0.55(-1.01%)
Jun 18, 2004	53.91	54.47	53.91	54.24	103,300	+0.07(+0.13%)
Jun 17, 2004	54.06	54.29	53.36	54.17	135,141	+0.22(+0.42%)
Jun 16, 2004	54.39	54.42	53.76	53.95	60,160	-1.21(-2.19%)
Jun 15, 2004	54.62	55.46	54.62	55.15	162,580	+1.18(+2.18%)
Jun 14, 2004	54.15	54.26	53.69	53.98	119,294	-1.27(-2.31%)
Jun 10, 2004	54.84	55.26	54.84	55.25	58,986	+0.88(+1.62%)
Jun 09, 2004	55.37	55.41	54.30	54.37	64,856	-1.31(-2.35%)
Jun 08, 2004	55.36	55.92	55.30	55.68	80,556	-0.67(-1.20%)
Jun 07, 2004	56.20	56.57	55.84	56.35	93,029	+1.37(+2.49%)
Jun 04, 2004	54.66	55.27	54.58	54.98	116,359	+1.25(+2.32%)
Jun 03, 2004	53.48	53.91	53.31	53.74	98,458	-0.10(-0.18%)
Jun 02, 2004	53.78	54.22	53.68	53.83	174,466	+0.37(+0.69%)
Jun 01, 2004	53.16	53.52	53.06	53.46	138,369	-0.20(-0.38%)
May 28, 2004	54.04	54.04	53.42	53.67	115,772	-0.65(-1.19%)
May 27, 2004	53.98	54.45	53.98	54.32	132,353	+0.50(+0.92%)
May 26, 2004	54.01	54.10	53.27	53.82	192,661	-1.55(-2.79%)
May 25, 2004	54.32	55.37	54.19	55.37	88,040	+0.60(+1.10%)
May 24, 2004	54.88	55.10	54.52	54.77	120,908	+0.69(+1.27%)
May 21, 2004	54.63	54.64	53.83	54.08	116,799	+0.41(+0.76%)
May 20, 2004	53.61	53.97	53.41	53.67	88,333	-0.03(-0.06%)
May 19, 2004	54.23	54.47	53.63	53.70	103,153	+1.02(+1.94%)
May 18, 2004	52.41	52.86	52.39	52.68	85,985	+0.42(+0.80%)
May 17, 2004	52.19	52.61	51.92	52.26	91,268	-0.18(-0.34%)
May 14, 2004	52.52	52.74	52.20	52.44	179,161	-0.29(-0.56%)
May 13, 2004	52.18	52.86	52.07	52.73	155,831	-0.32(-0.60%)
May 12, 2004	53.10	53.12	51.88	53.06	161,113	-0.30(-0.56%)
May 11, 2004	53.09	53.45	52.95	53.36	243,137	+0.88(+1.68%)
May 10, 2004	52.37	52.59	51.86	52.48	204,106	-1.02(-1.90%)
May 07, 2004	53.85	54.28	53.23	53.49	99,778	-1.55(-2.82%)
May 06, 2004	55.43	55.43	54.42	55.05	205,573	-1.77(-3.12%)
May 05, 2004	56.91	57.14	56.67	56.82	152,602	+0.23(+0.41%)
May 04, 2004	56.46	56.89	55.99	56.59	87,159	+0.12(+0.21%)
May 03, 2004	55.98	56.54	55.98	56.47	83,491	+0.57(+1.01%)
Apr 30, 2004	55.69	56.35	55.53	55.90	91,561	-0.95(-1.67%)
Apr 29, 2004	57.10	57.61	56.82	56.85	133,234	-0.33(-0.57%)
Apr 28, 2004	58.26	58.26	56.85	57.18	129,712	-1.17(-2.00%)
Apr 27, 2004	58.28	58.83	58.27	58.34	149,521	+0.31(+0.54%)
Apr 26, 2004	58.47	58.56	57.98	58.03	126,631	+0.03(+0.06%)
Apr 23, 2004	58.07	58.15	57.57	58.00	67,937	+0.24(+0.41%)
Apr 22, 2004	56.83	57.89	56.75	57.76	129,125	+0.84(+1.47%)
Apr 21, 2004	56.67	57.37	56.42	56.92	120,468	-0.25(-0.44%)
Apr 20, 2004	58.10	58.28	57.14	57.17	50,769	-1.07(-1.84%)
Apr 19, 2004	57.90	58.34	57.66	58.24	140,130	+0.11(+0.19%)
Apr 16, 2004	58.22	58.86	58.03	58.13	274,391	+0.56(+0.97%)
Apr 15, 2004	57.83	57.98	57.10	57.57	89,360	-0.17(-0.30%)
Apr 14, 2004	57.11	58.12	57.11	57.74	284,076	-0.42(-0.71%)
Apr 13, 2004	59.26	59.26	58.03	58.16	164,781	-1.12(-1.90%)
Apr 12, 2004	58.98	59.28	58.85	59.28	51,210	+0.14(+0.23%)
Apr 08, 2004	59.65	59.67	58.96	59.15	121,348	-0.40(-0.66%)
Apr 07, 2004	59.56	59.58	58.85	59.54	260,305	+0.52(+0.88%)
Apr 06, 2004	58.88	59.11	58.52	59.03	203,666	+0.21(+0.36%)
Apr 05, 2004	58.23	58.81	58.19	58.81	145,119	+0.06(+0.10%)
Apr 02, 2004	58.75	58.78	58.31	58.75	422,152	+0.51(+0.88%)

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.