Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	46.63	46.85	46.48	46.85	13,756,429	+0.26(+0.56%)
Jun 29, 2004	46.12	46.75	46.12	46.59	9,825,877	+0.39(+0.83%)
Jun 28, 2004	46.34	46.62	46.09	46.21	19,530,876	-0.10(-0.21%)
Jun 25, 2004	45.56	46.46	45.56	46.30	15,986,377	+0.42(+0.91%)
Jun 24, 2004	46.03	46.30	45.81	45.88	10,453,435	-0.17(-0.36%)
Jun 23, 2004	45.26	46.10	45.25	46.05	20,623,060	+0.68(+1.51%)
Jun 22, 2004	45.05	45.38	44.64	45.37	12,580,386	+0.35(+0.78%)
Jun 21, 2004	45.21	45.42	44.99	45.02	7,736,700	-0.18(-0.40%)
Jun 18, 2004	44.90	45.41	44.87	45.20	14,443,419	+0.15(+0.34%)
Jun 17, 2004	45.08	45.30	44.74	45.04	21,591,342	-0.12(-0.26%)
Jun 16, 2004	44.99	45.23	44.84	45.16	10,907,735	+0.09(+0.19%)
Jun 15, 2004	44.59	45.20	44.56	45.07	25,187,718	+0.81(+1.82%)
Jun 14, 2004	44.84	44.91	44.17	44.26	14,137,950	-0.89(-1.96%)
Jun 10, 2004	45.24	45.33	44.90	45.15	11,408,624	+0.18(+0.40%)
Jun 09, 2004	45.69	45.87	44.97	44.97	13,002,200	-0.83(-1.81%)
Jun 08, 2004	45.71	45.90	45.60	45.80	7,867,400	-0.04(-0.10%)
Jun 07, 2004	45.23	45.88	45.11	45.84	12,508,111	+0.81(+1.81%)
Jun 04, 2004	44.93	45.31	44.73	45.03	13,879,573	+0.56(+1.25%)
Jun 03, 2004	45.29	45.33	44.47	44.47	14,888,905	-0.87(-1.93%)
Jun 02, 2004	45.59	45.63	45.16	45.35	16,187,085	-0.15(-0.33%)
Jun 01, 2004	44.87	45.51	44.82	45.50	15,017,338	+0.43(+0.95%)
May 28, 2004	44.98	45.15	44.78	45.07	8,623,140	+0.08(+0.18%)
May 27, 2004	45.13	45.37	44.62	44.99	24,935,132	+0.01(+0.03%)
May 26, 2004	44.65	44.98	44.50	44.98	16,231,156	+0.31(+0.68%)
May 25, 2004	43.66	44.84	43.53	44.67	18,848,418	+0.91(+2.09%)
May 24, 2004	43.59	43.85	43.36	43.76	13,602,057	+0.56(+1.30%)
May 21, 2004	42.95	43.36	42.82	43.20	15,137,209	+0.40(+0.94%)
May 20, 2004	42.81	43.12	42.48	42.80	15,616,692	+0.09(+0.20%)
May 19, 2004	43.36	43.85	42.66	42.71	23,660,372	-0.31(-0.71%)
May 18, 2004	42.72	43.04	42.50	43.02	17,592,042	+0.48(+1.13%)
May 17, 2004	42.28	42.83	41.90	42.54	24,823,320	-0.41(-0.95%)
May 14, 2004	43.18	43.60	42.75	42.95	25,254,452	-0.17(-0.39%)
May 13, 2004	43.44	43.82	43.06	43.11	25,748,290	-0.60(-1.37%)
May 12, 2004	43.31	43.72	42.21	43.71	39,135,536	+0.33(+0.76%)
May 11, 2004	42.83	43.52	42.69	43.38	30,547,400	+0.93(+2.18%)
May 10, 2004	42.89	43.19	42.15	42.46	41,743,228	-0.77(-1.77%)
May 07, 2004	44.16	44.94	43.22	43.22	27,099,606	-1.27(-2.85%)
May 06, 2004	44.82	44.82	43.96	44.49	27,860,130	-0.66(-1.46%)
May 05, 2004	45.11	45.43	44.99	45.15	11,388,981	+0.20(+0.44%)
May 04, 2004	44.74	45.63	44.65	44.95	18,498,626	+0.25(+0.56%)
May 03, 2004	44.32	45.02	44.27	44.70	18,418,796	+0.58(+1.31%)
Apr 30, 2004	45.11	45.19	44.12	44.12	23,804,418	-0.73(-1.63%)
Apr 29, 2004	45.78	46.01	44.57	44.85	20,258,914	-0.91(-1.99%)
Apr 28, 2004	46.52	46.58	45.51	45.76	19,330,168	-0.98(-2.09%)
Apr 27, 2004	46.86	47.14	46.40	46.74	8,604,756	-0.12(-0.25%)
Apr 26, 2004	46.88	47.28	46.54	46.86	13,235,898	+0.10(+0.21%)
Apr 23, 2004	47.05	47.08	46.34	46.76	11,466,041	-0.10(-0.21%)
Apr 22, 2004	46.11	47.06	46.10	46.86	18,107,788	+0.64(+1.37%)
Apr 21, 2004	45.67	46.22	45.28	46.22	15,463,076	+0.74(+1.63%)
Apr 20, 2004	46.64	46.95	45.38	45.48	20,483,798	-1.03(-2.21%)
Apr 19, 2004	46.07	46.56	45.73	46.51	13,973,002	+0.34(+0.74%)
Apr 16, 2004	46.02	46.40	45.49	46.17	16,816,910	+0.35(+0.76%)
Apr 15, 2004	46.16	46.44	45.43	45.82	16,978,082	-0.36(-0.77%)
Apr 14, 2004	46.04	46.59	45.73	46.17	19,306,748	-0.14(-0.31%)
Apr 13, 2004	47.71	47.71	46.14	46.32	21,108,838	-1.10(-2.33%)
Apr 12, 2004	47.41	47.77	47.30	47.42	9,686,615	+0.12(+0.26%)
Apr 08, 2004	48.08	48.11	47.23	47.30	11,430,785	-0.42(-0.89%)
Apr 07, 2004	47.35	47.85	47.00	47.72	13,694,479	+0.36(+0.75%)
Apr 06, 2004	47.67	47.84	47.26	47.37	12,824,660	-0.58(-1.22%)
Apr 05, 2004	47.84	48.01	47.57	47.95	9,227,027	+0.14(+0.29%)
Apr 02, 2004	47.87	48.02	47.50	47.81	16,158,629	+0.60(+1.27%)

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.