Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	32.50	32.75	31.75	32.00	3,848	-0.75(-2.29%)
Jun 29, 2004	31.25	32.75	31.00	32.75	8,156	+1.75(+5.65%)
Jun 28, 2004	32.25	32.75	31.00	31.00	9,976	-1.00(-3.12%)
Jun 25, 2004	32.25	32.75	32.00	32.00	10,812	+0.00(+0.00%)
Jun 24, 2004	32.00	32.50	31.75	32.00	11,048	-0.25(-0.78%)
Jun 23, 2004	31.75	32.50	31.25	32.25	10,200	+0.98(+3.12%)
Jun 22, 2004	31.25	32.00	31.00	31.27	8,048	-0.23(-0.71%)
Jun 21, 2004	30.75	31.75	30.75	31.50	3,996	+1.25(+4.13%)
Jun 18, 2004	31.25	31.50	30.25	30.25	5,580	-0.50(-1.63%)
Jun 17, 2004	31.50	31.75	30.25	30.75	11,004	-0.75(-2.38%)
Jun 16, 2004	32.25	32.25	30.75	31.50	7,864	+0.25(+0.80%)
Jun 15, 2004	31.75	32.75	31.25	31.25	7,424	-0.75(-2.34%)
Jun 14, 2004	32.75	32.75	31.75	32.00	7,612	+0.00(+0.00%)
Jun 10, 2004	32.25	32.75	31.75	32.00	17,948	-0.50(-1.54%)
Jun 09, 2004	31.75	33.00	31.75	32.50	9,988	+0.25(+0.78%)
Jun 08, 2004	32.75	32.75	31.75	32.25	9,592	-0.50(-1.53%)
Jun 07, 2004	33.25	33.50	32.25	32.75	13,276	-0.50(-1.50%)
Jun 04, 2004	31.25	33.25	31.25	33.25	13,820	+0.75(+2.31%)
Jun 03, 2004	30.75	32.50	30.25	32.50	25,596	+1.75(+5.69%)
Jun 02, 2004	30.25	30.75	30.00	30.75	6,112	+0.00(+0.00%)
Jun 01, 2004	30.50	30.75	30.00	30.75	7,064	+0.00(+0.00%)
May 28, 2004	30.25	31.00	30.25	30.75	2,588	-0.25(-0.81%)
May 27, 2004	31.00	31.00	30.25	31.00	6,064	+0.25(+0.81%)
May 26, 2004	30.25	31.00	29.75	30.75	5,756	+0.25(+0.82%)
May 25, 2004	29.50	31.25	29.50	30.50	10,148	+0.50(+1.67%)
May 24, 2004	31.00	31.50	28.75	30.00	22,348	-0.75(-2.44%)
May 21, 2004	31.25	31.25	29.25	30.75	10,700	+0.00(+0.00%)
May 20, 2004	30.25	31.50	29.50	30.75	8,340	-0.25(-0.81%)
May 19, 2004	31.75	31.75	30.50	31.00	13,448	-0.25(-0.80%)
May 18, 2004	30.50	31.75	30.50	31.25	13,172	+0.50(+1.63%)
May 17, 2004	31.00	32.25	30.50	30.75	15,652	-0.75(-2.38%)
May 14, 2004	31.75	32.25	31.25	31.50	7,880	-0.50(-1.56%)
May 13, 2004	32.00	32.75	31.25	32.00	7,152	+0.00(+0.00%)
May 12, 2004	32.75	32.75	30.75	32.00	11,272	-0.50(-1.54%)
May 11, 2004	32.25	32.75	31.25	32.50	7,036	+0.80(+2.52%)
May 10, 2004	30.75	32.25	30.75	31.70	7,680	+0.20(+0.63%)
May 07, 2004	33.00	33.00	31.25	31.50	22,628	-1.25(-3.82%)
May 06, 2004	33.75	33.75	31.75	32.75	10,576	-0.75(-2.24%)
May 05, 2004	33.75	34.25	32.50	33.50	14,096	-0.25(-0.74%)
May 04, 2004	32.50	33.75	32.00	33.75	21,280	+2.75(+8.87%)
May 03, 2004	31.25	32.00	30.00	31.00	13,676	-0.50(-1.59%)
Apr 30, 2004	33.25	33.75	28.25	31.50	21,996	-1.50(-4.55%)
Apr 29, 2004	33.75	34.25	31.75	33.00	25,700	-0.75(-2.22%)
Apr 28, 2004	33.50	34.50	33.25	33.75	12,752	+0.25(+0.75%)
Apr 27, 2004	34.00	34.25	33.25	33.50	11,144	-0.75(-2.19%)
Apr 26, 2004	34.50	34.50	33.25	34.25	10,584	-0.25(-0.72%)
Apr 23, 2004	35.00	35.00	33.25	34.50	11,888	+0.75(+2.22%)
Apr 22, 2004	35.00	35.00	33.75	33.75	13,588	-0.75(-2.17%)
Apr 21, 2004	35.00	35.00	34.25	34.50	7,500	+0.00(+0.00%)
Apr 20, 2004	35.25	35.75	34.45	34.50	14,444	-0.50(-1.43%)
Apr 19, 2004	35.25	36.25	34.50	35.00	14,556	-0.50(-1.41%)
Apr 16, 2004	37.00	37.00	34.50	35.50	31,140	-2.00(-5.33%)
Apr 15, 2004	34.25	38.00	33.75	37.50	48,388	+3.50(+10.29%)
Apr 14, 2004	34.00	34.50	33.50	34.00	13,200	+0.00(+0.00%)
Apr 13, 2004	34.50	34.50	33.50	34.00	7,984	-0.50(-1.45%)
Apr 12, 2004	33.50	34.50	33.50	34.50	10,340	+1.00(+2.99%)
Apr 08, 2004	34.25	34.50	33.50	33.50	8,300	-0.25(-0.74%)
Apr 07, 2004	34.25	34.50	33.50	33.75	8,760	-0.75(-2.17%)
Apr 06, 2004	34.00	34.50	33.25	34.50	9,904	+0.50(+1.47%)
Apr 05, 2004	33.25	34.25	33.00	34.00	11,312	+0.50(+1.49%)
Apr 02, 2004	33.50	34.25	33.25	33.50	6,284	+0.00(+0.00%)

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.