Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	42.43	42.70	42.32	42.61	198,448	+0.21(+0.49%)
Jun 29, 2004	42.15	42.53	42.15	42.41	52,319	+0.15(+0.34%)
Jun 28, 2004	42.54	42.66	42.19	42.26	85,850	-0.44(-1.04%)
Jun 25, 2004	42.88	43.07	42.66	42.71	37,576	-0.18(-0.43%)
Jun 24, 2004	42.97	43.10	42.82	42.89	66,932	-0.12(-0.29%)
Jun 23, 2004	42.54	43.01	42.54	43.01	52,058	+0.40(+0.94%)
Jun 22, 2004	42.42	42.68	42.32	42.61	58,843	+0.08(+0.18%)
Jun 21, 2004	42.84	42.90	42.54	42.54	198,318	-0.17(-0.39%)
Jun 18, 2004	42.48	42.88	42.48	42.71	178,094	+0.09(+0.22%)
Jun 17, 2004	42.66	42.69	42.46	42.61	19,179	-0.07(-0.16%)
Jun 16, 2004	42.77	42.77	42.58	42.68	304,392	+0.04(+0.09%)
Jun 15, 2004	42.58	42.84	42.58	42.65	55,320	+0.30(+0.71%)
Jun 14, 2004	42.61	42.61	42.28	42.35	34,705	-0.40(-0.93%)
Jun 10, 2004	42.65	42.74	42.59	42.74	53,232	+0.17(+0.40%)
Jun 09, 2004	42.81	42.83	42.58	42.58	47,491	-0.31(-0.71%)
Jun 08, 2004	42.84	42.92	42.65	42.88	119,512	+0.11(+0.27%)
Jun 07, 2004	42.45	42.79	42.45	42.77	155,001	+0.62(+1.47%)
Jun 04, 2004	42.31	42.39	42.15	42.15	130,602	+0.26(+0.62%)
Jun 03, 2004	41.99	42.23	41.84	41.89	79,457	-0.32(-0.76%)
Jun 02, 2004	42.05	42.28	41.93	42.21	27,007	+0.29(+0.69%)
Jun 01, 2004	41.92	42.02	41.66	41.92	90,025	-0.12(-0.29%)
May 28, 2004	42.13	42.13	41.89	42.04	32,096	-0.08(-0.18%)
May 27, 2004	41.99	42.14	41.81	42.12	118,599	+0.33(+0.79%)
May 26, 2004	41.62	41.85	41.61	41.79	201,710	-0.01(-0.02%)
May 25, 2004	41.05	41.80	40.97	41.79	130,211	+0.63(+1.53%)
May 24, 2004	41.16	41.43	41.02	41.17	120,817	+0.05(+0.11%)
May 21, 2004	41.34	41.40	41.07	41.12	87,546	+0.04(+0.09%)
May 20, 2004	41.12	41.23	40.94	41.08	62,887	-0.01(-0.02%)
May 19, 2004	41.52	41.65	40.97	41.09	96,288	-0.03(-0.07%)
May 18, 2004	41.08	41.21	40.98	41.12	52,710	+0.23(+0.56%)
May 17, 2004	40.71	41.07	40.68	40.89	118,990	-0.34(-0.82%)
May 14, 2004	41.33	41.42	40.97	41.23	41,751	-0.05(-0.11%)
May 13, 2004	41.12	41.52	41.08	41.27	60,800	-0.08(-0.19%)
May 12, 2004	41.14	41.35	40.51	41.35	541,851	+0.21(+0.50%)
May 11, 2004	41.04	41.28	41.04	41.14	105,682	+0.12(+0.30%)
May 10, 2004	40.89	41.14	40.65	41.02	660,712	-0.37(-0.89%)
May 07, 2004	41.58	41.86	41.31	41.39	319,396	-0.49(-1.17%)
May 06, 2004	41.96	41.99	41.58	41.88	109,466	-0.25(-0.60%)
May 05, 2004	42.12	42.25	42.02	42.13	80,762	+0.06(+0.15%)
May 04, 2004	41.97	42.32	41.87	42.07	119,904	+0.10(+0.24%)
May 03, 2004	41.85	42.03	41.71	41.97	256,378	+0.37(+0.88%)
Apr 30, 2004	42.08	42.08	41.60	41.60	118,077	-0.25(-0.59%)
Apr 29, 2004	42.23	42.40	41.63	41.85	229,500	-0.28(-0.67%)
Apr 28, 2004	42.66	42.66	42.09	42.13	201,188	-0.58(-1.36%)
Apr 27, 2004	42.69	43.02	42.69	42.71	51,275	+0.07(+0.16%)
Apr 26, 2004	42.73	43.00	42.58	42.65	118,077	-0.15(-0.36%)
Apr 23, 2004	42.54	42.86	42.54	42.80	35,879	+0.15(+0.34%)
Apr 22, 2004	42.20	42.79	42.10	42.65	660,451	+0.48(+1.13%)
Apr 21, 2004	41.98	42.32	41.95	42.18	270,469	+0.07(+0.16%)
Apr 20, 2004	42.84	42.85	42.06	42.11	201,188	-0.60(-1.40%)
Apr 19, 2004	42.65	42.73	42.47	42.71	176,790	+0.13(+0.31%)
Apr 16, 2004	42.46	42.72	42.38	42.58	12,133	+0.08(+0.18%)
Apr 15, 2004	42.46	42.61	42.15	42.50	280,124	+0.18(+0.42%)
Apr 14, 2004	42.27	42.58	42.15	42.32	106,074	-0.14(-0.33%)
Apr 13, 2004	43.23	43.23	42.40	42.46	59,625	-0.56(-1.30%)
Apr 12, 2004	42.88	43.06	42.88	43.02	28,312	+0.23(+0.54%)
Apr 08, 2004	43.28	43.28	42.55	42.79	46,448	-0.02(-0.05%)
Apr 07, 2004	43.14	43.14	42.78	42.81	33,009	-0.34(-0.80%)
Apr 06, 2004	43.11	43.17	42.92	43.16	42,925	-0.02(-0.04%)
Apr 05, 2004	43.06	43.17	42.86	43.17	50,362	+0.29(+0.68%)
Apr 02, 2004	43.07	43.11	42.71	42.88	174,702	+0.29(+0.68%)

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.