Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	51.79	52.24	51.33	51.80	225,509	-0.05(-0.09%)
Jun 29, 2004	52.47	52.56	51.52	51.85	160,325	-0.53(-1.01%)
Jun 28, 2004	52.10	52.73	52.10	52.38	362,242	+0.67(+1.29%)
Jun 25, 2004	51.79	52.10	51.65	51.71	335,306	-0.42(-0.81%)
Jun 24, 2004	52.44	52.72	52.07	52.13	376,577	-0.30(-0.56%)
Jun 23, 2004	53.26	53.28	52.42	52.42	379,920	-0.62(-1.17%)
Jun 22, 2004	53.53	53.89	52.75	53.05	531,374	-0.48(-0.90%)
Jun 21, 2004	53.90	53.95	53.40	53.53	222,937	-0.53(-0.98%)
Jun 18, 2004	54.06	54.60	53.82	54.06	314,157	+0.03(+0.06%)
Jun 17, 2004	53.28	54.31	52.97	54.03	350,413	+0.87(+1.64%)
Jun 16, 2004	53.98	54.26	52.44	53.15	1,250,908	-0.59(-1.10%)
Jun 15, 2004	55.41	55.53	53.70	53.75	879,216	-1.40(-2.54%)
Jun 14, 2004	56.03	57.11	54.85	55.15	727,376	-0.90(-1.61%)
Jun 10, 2004	54.06	56.51	54.06	56.05	706,163	+2.13(+3.95%)
Jun 09, 2004	53.67	54.26	53.67	53.92	339,999	+0.25(+0.46%)
Jun 08, 2004	53.12	53.75	52.86	53.67	144,125	+0.73(+1.38%)
Jun 07, 2004	52.50	53.19	52.47	52.94	380,370	+0.51(+0.98%)
Jun 04, 2004	53.09	53.40	52.42	52.42	423,697	-0.50(-0.94%)
Jun 03, 2004	53.20	53.50	52.87	52.92	170,610	-0.89(-1.65%)
Jun 02, 2004	54.12	54.45	53.67	53.81	156,982	+0.05(+0.09%)
Jun 01, 2004	54.13	54.43	53.70	53.76	145,925	-0.30(-0.55%)
May 28, 2004	52.89	54.27	52.89	54.06	396,248	+1.10(+2.09%)
May 27, 2004	52.55	53.03	52.45	52.95	304,643	+0.40(+0.77%)
May 26, 2004	51.46	53.15	51.29	52.55	561,459	+1.34(+2.61%)
May 25, 2004	50.29	51.63	50.12	51.21	189,445	+0.68(+1.35%)
May 24, 2004	49.87	50.70	49.81	50.53	176,267	+0.67(+1.34%)
May 21, 2004	49.67	50.12	49.55	49.86	151,775	+0.26(+0.53%)
May 20, 2004	49.70	50.09	49.45	49.59	250,644	+0.08(+0.16%)
May 19, 2004	50.71	50.85	49.23	49.51	254,822	-1.04(-2.06%)
May 18, 2004	49.79	50.73	49.19	50.56	271,086	+1.23(+2.49%)
May 17, 2004	50.87	50.88	49.33	49.33	363,141	-1.93(-3.76%)
May 14, 2004	51.33	51.82	50.87	51.26	98,933	+0.00(+0.00%)
May 13, 2004	51.37	51.46	51.02	51.26	132,104	-0.17(-0.33%)
May 12, 2004	50.63	51.43	49.70	51.43	216,252	+0.42(+0.82%)
May 11, 2004	51.13	51.35	50.91	51.01	276,808	-0.20(-0.39%)
May 10, 2004	51.65	51.80	50.99	51.21	278,415	-1.15(-2.20%)
May 07, 2004	53.57	53.76	52.33	52.36	231,937	-1.60(-2.97%)
May 06, 2004	54.66	54.87	53.84	53.96	140,075	-0.86(-1.56%)
May 05, 2004	54.15	54.97	54.15	54.82	170,289	+0.59(+1.09%)
May 04, 2004	53.76	54.43	53.73	54.23	93,597	+0.73(+1.37%)
May 03, 2004	53.75	54.20	53.22	53.50	322,257	-0.25(-0.46%)
Apr 30, 2004	53.78	54.49	53.75	53.75	155,953	-0.03(-0.06%)
Apr 29, 2004	55.66	56.05	53.71	53.78	230,587	-2.19(-3.92%)
Apr 28, 2004	55.36	55.97	55.24	55.97	121,047	+0.22(+0.39%)
Apr 27, 2004	55.61	56.09	55.27	55.75	122,847	+0.11(+0.20%)
Apr 26, 2004	55.92	56.47	55.58	55.64	254,244	-0.08(-0.14%)
Apr 23, 2004	56.00	56.00	54.93	55.72	137,825	-0.28(-0.50%)
Apr 22, 2004	54.87	56.23	54.87	56.00	471,782	+1.52(+2.80%)
Apr 21, 2004	53.43	54.48	53.43	54.48	104,526	+1.20(+2.25%)
Apr 20, 2004	54.13	54.60	53.28	53.28	120,404	-1.04(-1.92%)
Apr 19, 2004	53.12	54.32	53.08	54.32	147,918	+1.04(+1.96%)
Apr 16, 2004	52.52	53.33	52.52	53.28	90,962	+0.73(+1.39%)
Apr 15, 2004	52.58	53.14	52.03	52.55	141,425	-0.03(-0.06%)
Apr 14, 2004	53.20	53.39	52.58	52.58	142,389	-0.79(-1.49%)
Apr 13, 2004	53.95	53.95	52.81	53.37	260,287	-0.68(-1.27%)
Apr 12, 2004	53.98	54.29	53.43	54.06	215,738	+0.00(+0.00%)
Apr 08, 2004	54.01	54.17	53.81	54.06	110,504	+0.16(+0.29%)
Apr 07, 2004	53.85	54.15	53.59	53.90	122,525	-0.22(-0.40%)
Apr 06, 2004	54.15	54.41	53.75	54.12	89,483	-0.42(-0.77%)
Apr 05, 2004	54.27	54.60	53.59	54.54	189,831	+0.11(+0.20%)
Apr 02, 2004	54.83	55.02	54.24	54.43	228,530	-0.59(-1.07%)

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.