Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	33.65	33.79	33.39	33.71	49,160	+0.17(+0.51%)
Jun 29, 2004	33.15	33.53	33.03	33.53	54,117	+0.50(+1.51%)
Jun 28, 2004	33.39	33.45	33.00	33.03	42,195	-0.17(-0.52%)
Jun 25, 2004	33.21	33.39	33.05	33.21	34,292	-0.07(-0.22%)
Jun 24, 2004	33.26	33.42	33.21	33.28	619,801	-0.01(-0.04%)
Jun 23, 2004	32.79	33.30	32.79	33.30	306,619	+0.40(+1.23%)
Jun 22, 2004	32.63	32.89	32.46	32.89	45,678	+0.06(+0.18%)
Jun 21, 2004	32.82	32.94	32.70	32.83	110,913	-0.12(-0.36%)
Jun 18, 2004	32.47	32.98	32.47	32.95	40,453	+0.62(+1.92%)
Jun 17, 2004	32.27	32.43	32.15	32.33	160,877	+0.01(+0.02%)
Jun 16, 2004	32.18	32.32	31.92	32.32	156,457	+0.20(+0.63%)
Jun 15, 2004	32.29	32.40	32.12	32.12	26,924	+0.23(+0.73%)
Jun 14, 2004	32.15	32.28	31.84	31.89	53,715	-0.56(-1.73%)
Jun 10, 2004	32.42	32.54	32.32	32.45	34,827	+0.15(+0.46%)
Jun 09, 2004	32.61	32.61	32.27	32.30	165,030	-0.31(-0.94%)
Jun 08, 2004	32.51	32.66	32.38	32.61	32,550	-0.04(-0.11%)
Jun 07, 2004	32.23	32.65	32.19	32.65	217,942	+0.64(+2.01%)
Jun 04, 2004	31.85	32.16	31.74	32.00	35,229	+0.35(+1.11%)
Jun 03, 2004	32.18	32.20	31.65	31.65	142,124	-0.61(-1.90%)
Jun 02, 2004	32.37	32.37	31.95	32.27	38,310	+0.03(+0.09%)
Jun 01, 2004	32.15	32.32	31.99	32.24	718,793	+0.05(+0.16%)
May 28, 2004	32.32	32.32	32.04	32.18	40,319	-0.13(-0.42%)
May 27, 2004	32.03	32.43	32.03	32.32	82,247	+0.37(+1.14%)
May 26, 2004	31.88	32.03	31.81	31.95	70,057	+0.08(+0.26%)
May 25, 2004	31.18	31.88	31.06	31.87	98,589	+0.52(+1.67%)
May 24, 2004	31.09	31.54	31.09	31.35	83,854	+0.35(+1.13%)
May 21, 2004	31.13	31.34	30.91	31.00	49,964	+0.40(+1.32%)
May 20, 2004	30.57	30.97	30.51	30.59	52,107	-0.12(-0.39%)
May 19, 2004	30.95	31.47	30.54	30.71	179,229	+0.09(+0.29%)
May 18, 2004	30.14	30.70	30.14	30.62	204,412	+0.56(+1.86%)
May 17, 2004	30.28	30.38	30.03	30.06	85,462	-0.67(-2.19%)
May 14, 2004	30.89	30.89	30.56	30.73	296,974	-0.06(-0.19%)
May 13, 2004	30.38	30.91	30.38	30.79	151,367	+0.33(+1.08%)
May 12, 2004	30.57	30.57	29.96	30.47	69,789	-0.07(-0.22%)
May 11, 2004	30.36	30.64	30.29	30.53	232,408	+0.40(+1.34%)
May 10, 2004	29.89	30.50	29.77	30.13	1,028,359	-0.15(-0.49%)
May 07, 2004	31.17	31.35	30.28	30.28	478,213	-1.11(-3.54%)
May 06, 2004	31.34	31.54	31.09	31.39	198,920	-0.42(-1.31%)
May 05, 2004	32.06	32.06	31.76	31.81	43,400	-0.07(-0.21%)
May 04, 2004	31.54	32.19	31.54	31.88	198,116	+0.34(+1.07%)
May 03, 2004	31.43	31.65	31.21	31.54	341,580	+0.04(+0.14%)
Apr 30, 2004	31.62	31.83	31.41	31.50	76,487	-0.10(-0.33%)
Apr 29, 2004	32.06	32.32	31.36	31.60	297,644	-0.45(-1.40%)
Apr 28, 2004	32.77	32.77	32.00	32.05	369,175	-1.15(-3.46%)
Apr 27, 2004	33.22	33.37	33.07	33.20	144,937	-0.02(-0.07%)
Apr 26, 2004	33.44	33.59	33.06	33.22	32,818	-0.04(-0.13%)
Apr 23, 2004	33.67	33.67	32.89	33.27	49,160	-0.28(-0.85%)
Apr 22, 2004	32.51	33.59	32.51	33.55	364,620	+0.98(+3.00%)
Apr 21, 2004	32.77	32.77	32.22	32.57	58,805	-0.05(-0.16%)
Apr 20, 2004	33.59	33.65	32.62	32.62	84,792	-0.93(-2.78%)
Apr 19, 2004	33.71	33.71	33.33	33.56	204,412	-0.07(-0.22%)
Apr 16, 2004	33.24	33.63	33.24	33.63	46,079	+0.38(+1.14%)
Apr 15, 2004	33.26	33.29	32.95	33.25	191,687	+0.28(+0.86%)
Apr 14, 2004	32.85	33.36	32.85	32.97	75,281	-0.03(-0.09%)
Apr 13, 2004	33.82	33.82	32.85	33.00	78,362	-0.71(-2.10%)
Apr 12, 2004	33.33	33.75	33.33	33.71	51,572	+0.42(+1.26%)
Apr 08, 2004	33.74	33.76	33.16	33.29	163,155	-0.25(-0.73%)
Apr 07, 2004	33.78	33.91	33.44	33.53	96,044	-0.48(-1.40%)
Apr 06, 2004	33.82	34.01	33.66	34.01	156,725	+0.19(+0.57%)
Apr 05, 2004	33.93	33.93	33.60	33.82	143,196	-0.09(-0.26%)
Apr 02, 2004	33.59	33.96	33.53	33.91	150,965	+0.57(+1.70%)

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.