Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.16	31.47	30.92	31.47	66,942	+0.48(+1.55%)
Jun 29, 2004	31.64	31.64	30.99	30.99	663,516	-0.60(-1.88%)
Jun 28, 2004	31.47	31.77	31.43	31.58	202,795	+0.15(+0.48%)
Jun 25, 2004	31.30	31.49	31.21	31.43	746,210	+0.16(+0.53%)
Jun 24, 2004	31.45	31.45	31.26	31.26	26,580	-0.10(-0.31%)
Jun 23, 2004	31.12	31.36	31.09	31.36	38,885	+0.23(+0.74%)
Jun 22, 2004	31.18	31.18	31.02	31.13	12,305	+0.09(+0.29%)
Jun 21, 2004	30.84	31.13	30.84	31.04	33,471	+0.20(+0.65%)
Jun 18, 2004	30.77	30.88	30.76	30.84	39,870	-0.45(-1.43%)
Jun 17, 2004	31.01	31.32	30.98	31.29	24,118	+0.16(+0.50%)
Jun 16, 2004	30.96	31.13	30.96	31.13	58,082	+0.27(+0.88%)
Jun 15, 2004	30.82	31.01	30.66	30.86	147,666	+0.39(+1.27%)
Jun 14, 2004	30.78	30.78	30.23	30.47	64,481	-0.46(-1.48%)
Jun 10, 2004	31.02	31.02	30.77	30.93	59,559	-0.12(-0.39%)
Jun 09, 2004	31.24	31.30	31.05	31.05	29,041	-0.14(-0.46%)
Jun 08, 2004	31.11	31.20	30.99	31.20	32,978	-0.03(-0.10%)
Jun 07, 2004	31.02	31.24	30.92	31.23	176,708	+0.32(+1.04%)
Jun 04, 2004	31.15	31.24	30.90	30.90	201,811	-0.29(-0.94%)
Jun 03, 2004	31.10	31.25	30.92	31.20	19,196	+0.11(+0.37%)
Jun 02, 2004	30.95	31.08	30.68	31.08	94,014	+0.27(+0.87%)
Jun 01, 2004	30.98	30.98	30.38	30.82	117,149	-0.23(-0.73%)
May 28, 2004	30.80	31.05	30.76	31.04	53,160	+0.39(+1.27%)
May 27, 2004	30.91	30.91	30.49	30.65	51,191	+0.14(+0.46%)
May 26, 2004	29.84	30.53	29.84	30.51	102,382	+0.49(+1.62%)
May 25, 2004	29.66	30.03	29.66	30.03	161,941	+0.50(+1.69%)
May 24, 2004	29.41	29.53	29.23	29.53	229,868	+0.31(+1.08%)
May 21, 2004	29.32	29.35	29.17	29.21	35,932	-0.06(-0.21%)
May 20, 2004	28.93	29.28	28.89	29.28	97,952	+0.73(+2.56%)
May 19, 2004	29.25	29.58	28.54	28.54	134,869	-0.59(-2.02%)
May 18, 2004	28.73	29.13	28.73	29.13	36,424	+0.42(+1.48%)
May 17, 2004	28.12	29.04	28.04	28.71	166,371	+0.21(+0.75%)
May 14, 2004	28.24	28.77	28.11	28.50	60,543	+0.20(+0.71%)
May 13, 2004	28.26	28.50	28.22	28.29	105,827	+0.20(+0.70%)
May 12, 2004	28.04	28.22	27.68	28.10	190,490	+0.12(+0.42%)
May 11, 2004	28.20	28.50	27.93	27.98	120,102	-0.02(-0.06%)
May 10, 2004	27.95	28.24	27.32	28.00	448,907	-0.23(-0.83%)
May 07, 2004	28.90	28.92	28.18	28.23	124,040	-0.91(-3.14%)
May 06, 2004	29.06	29.31	28.75	29.14	165,386	-0.07(-0.24%)
May 05, 2004	29.52	29.56	29.21	29.21	13,290	-0.36(-1.20%)
May 04, 2004	29.46	29.76	29.44	29.57	17,720	+0.34(+1.15%)
May 03, 2004	28.70	29.25	28.64	29.23	80,232	+0.59(+2.05%)
Apr 30, 2004	28.97	29.18	28.44	28.65	82,201	-0.33(-1.14%)
Apr 29, 2004	29.56	29.56	28.70	28.98	132,408	-0.51(-1.72%)
Apr 28, 2004	29.64	29.64	29.37	29.49	28,548	-0.13(-0.45%)
Apr 27, 2004	29.44	29.71	29.41	29.62	56,605	+0.29(+0.99%)
Apr 26, 2004	29.15	29.61	29.15	29.33	138,314	+0.23(+0.78%)
Apr 23, 2004	29.54	29.54	28.98	29.10	106,812	-0.28(-0.96%)
Apr 22, 2004	29.15	29.75	29.07	29.39	141,760	+0.43(+1.50%)
Apr 21, 2004	29.20	29.23	28.95	28.95	134,869	-0.06(-0.21%)
Apr 20, 2004	30.03	30.03	29.01	29.01	166,371	-0.92(-3.08%)
Apr 19, 2004	29.94	30.16	29.34	29.93	195,904	-0.07(-0.23%)
Apr 16, 2004	29.86	30.16	29.67	30.00	106,320	+0.41(+1.39%)
Apr 15, 2004	29.09	29.66	29.03	29.59	161,449	+0.72(+2.48%)
Apr 14, 2004	29.30	29.51	28.83	28.88	298,779	-0.44(-1.50%)
Apr 13, 2004	29.50	29.86	28.52	29.32	549,813	-0.29(-0.99%)
Apr 12, 2004	30.78	30.78	28.89	29.61	931,778	-1.41(-4.56%)
Apr 08, 2004	31.71	31.71	31.02	31.02	165,879	-0.63(-1.99%)
Apr 07, 2004	30.88	32.11	30.78	31.65	267,277	+0.48(+1.53%)
Apr 06, 2004	32.43	32.43	30.96	31.17	428,726	-1.30(-4.02%)
Apr 05, 2004	33.66	33.66	32.15	32.48	326,343	-1.41(-4.15%)
Apr 02, 2004	34.17	34.17	33.84	33.88	90,569	-0.15(-0.45%)

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.