Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	32.14	32.51	32.11	32.47	1,289,113	+0.36(+1.11%)
Jun 29, 2004	31.66	32.12	31.63	32.11	1,028,904	+0.45(+1.43%)
Jun 28, 2004	31.57	31.95	31.39	31.66	1,413,688	+0.31(+0.99%)
Jun 25, 2004	31.47	31.68	31.35	31.35	1,184,040	-0.08(-0.26%)
Jun 24, 2004	31.40	31.64	31.27	31.43	1,530,112	+0.10(+0.31%)
Jun 23, 2004	31.40	31.43	31.20	31.33	1,633,876	-0.03(-0.11%)
Jun 22, 2004	31.30	31.56	31.26	31.37	1,752,193	-0.01(-0.04%)
Jun 21, 2004	31.68	31.76	31.37	31.38	876,096	-0.16(-0.50%)
Jun 18, 2004	31.65	31.92	31.47	31.54	1,124,663	-0.10(-0.33%)
Jun 17, 2004	31.68	31.68	31.33	31.64	780,337	+0.00(+0.00%)
Jun 16, 2004	31.81	31.90	31.56	31.64	777,426	-0.13(-0.41%)
Jun 15, 2004	32.05	32.12	31.69	31.77	902,292	-0.11(-0.34%)
Jun 14, 2004	32.36	32.43	31.78	31.88	922,666	-0.48(-1.49%)
Jun 10, 2004	32.40	32.50	32.19	32.36	902,728	+0.14(+0.45%)
Jun 09, 2004	32.82	32.96	32.21	32.22	1,589,780	-0.61(-1.86%)
Jun 08, 2004	32.75	32.85	32.45	32.83	989,465	+0.09(+0.27%)
Jun 07, 2004	32.64	32.80	32.53	32.74	884,682	+0.36(+1.10%)
Jun 04, 2004	32.42	32.51	32.19	32.38	790,378	+0.24(+0.75%)
Jun 03, 2004	32.54	32.54	32.12	32.14	1,104,580	-0.39(-1.20%)
Jun 02, 2004	32.40	32.57	32.08	32.54	1,015,515	+0.30(+0.94%)
Jun 01, 2004	32.64	32.64	32.02	32.23	1,981,549	-0.40(-1.22%)
May 28, 2004	32.38	32.69	32.26	32.63	986,845	+0.25(+0.79%)
May 27, 2004	31.78	32.39	31.71	32.38	2,141,051	+1.05(+3.36%)
May 26, 2004	31.29	31.60	31.15	31.33	1,150,567	+0.06(+0.20%)
May 25, 2004	30.86	31.29	30.44	31.26	1,263,354	+0.41(+1.34%)
May 24, 2004	31.06	31.06	30.61	30.85	831,855	+0.12(+0.40%)
May 21, 2004	30.78	31.02	30.56	30.73	922,666	+0.12(+0.38%)
May 20, 2004	30.92	31.22	30.52	30.61	1,731,527	-0.27(-0.89%)
May 19, 2004	31.16	31.54	30.86	30.89	1,364,498	+0.02(+0.07%)
May 18, 2004	30.37	30.90	30.37	30.87	1,190,152	+0.56(+1.86%)
May 17, 2004	30.37	30.58	29.89	30.30	1,112,875	-0.22(-0.72%)
May 14, 2004	30.51	30.85	30.19	30.52	1,110,546	+0.07(+0.23%)
May 13, 2004	30.68	30.99	30.42	30.45	1,810,259	-0.23(-0.74%)
May 12, 2004	30.02	30.69	29.73	30.68	2,012,693	+0.76(+2.55%)
May 11, 2004	29.90	30.01	29.75	29.92	1,213,437	+0.03(+0.11%)
May 10, 2004	30.10	30.17	29.74	29.88	1,672,296	-0.52(-1.72%)
May 07, 2004	31.20	31.35	30.40	30.41	1,587,743	-0.82(-2.64%)
May 06, 2004	31.53	31.53	30.56	31.23	1,724,251	-0.29(-0.92%)
May 05, 2004	31.20	31.63	30.92	31.52	3,148,708	+1.20(+3.94%)
May 04, 2004	30.87	30.91	30.10	30.32	2,603,403	-0.41(-1.34%)
May 03, 2004	30.85	30.85	30.28	30.74	3,610,187	-0.10(-0.33%)
Apr 30, 2004	31.33	31.64	30.84	30.84	1,720,176	-0.40(-1.28%)
Apr 29, 2004	31.23	31.73	31.07	31.24	1,289,986	-0.07(-0.22%)
Apr 28, 2004	32.40	32.40	31.22	31.31	1,498,095	-1.09(-3.35%)
Apr 27, 2004	32.29	32.74	32.29	32.39	907,967	+0.14(+0.43%)
Apr 26, 2004	32.16	32.51	32.01	32.25	982,188	+0.22(+0.69%)
Apr 23, 2004	32.09	32.19	31.70	32.03	770,586	-0.23(-0.70%)
Apr 22, 2004	31.71	32.49	31.61	32.26	990,047	+0.63(+2.00%)
Apr 21, 2004	31.71	31.78	31.33	31.63	1,245,308	+0.01(+0.02%)
Apr 20, 2004	32.16	32.42	31.62	31.62	1,277,325	-0.54(-1.67%)
Apr 19, 2004	32.50	32.50	31.80	32.16	1,241,815	-0.34(-1.06%)
Apr 16, 2004	32.36	32.63	32.23	32.50	1,062,230	+0.24(+0.75%)
Apr 15, 2004	32.54	32.76	32.02	32.26	1,719,157	-0.15(-0.47%)
Apr 14, 2004	32.90	33.12	32.24	32.41	1,913,004	-0.49(-1.48%)
Apr 13, 2004	34.32	34.36	32.85	32.90	1,939,054	-1.42(-4.14%)
Apr 12, 2004	34.11	34.62	34.09	34.32	1,441,629	+0.38(+1.13%)
Apr 08, 2004	34.27	34.31	33.81	33.94	870,711	-0.01(-0.04%)
Apr 07, 2004	34.01	34.16	33.75	33.95	1,108,946	-0.06(-0.18%)
Apr 06, 2004	33.94	34.25	33.94	34.01	1,408,739	-0.30(-0.86%)
Apr 05, 2004	33.64	34.32	33.60	34.31	1,807,494	+0.78(+2.32%)
Apr 02, 2004	33.64	33.64	33.28	33.53	1,496,349	+0.51(+1.54%)

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.