Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	53.95	54.30	53.00	53.70	2,080	+0.00(+0.00%)
Jun 29, 2004	53.10	54.30	53.10	53.70	18,660	+0.55(+1.03%)
Jun 28, 2004	53.00	54.45	53.00	53.15	3,660	-0.25(-0.47%)
Jun 25, 2004	53.10	53.95	53.10	53.40	33,900	+0.15(+0.28%)
Jun 24, 2004	53.75	53.75	53.10	53.25	2,340	-0.45(-0.84%)
Jun 23, 2004	53.45	54.00	53.25	53.70	3,020	+0.35(+0.66%)
Jun 22, 2004	53.50	54.10	53.15	53.35	4,520	-0.40(-0.74%)
Jun 21, 2004	54.25	54.50	53.60	53.75	5,360	+0.00(+0.00%)
Jun 18, 2004	54.40	54.50	53.55	53.75	5,720	-0.15(-0.28%)
Jun 17, 2004	52.75	54.25	52.75	53.90	5,920	+1.35(+2.57%)
Jun 16, 2004	52.75	53.20	52.30	52.55	13,620	-0.55(-1.04%)
Jun 15, 2004	52.35	53.80	52.35	53.10	6,060	+0.55(+1.05%)
Jun 14, 2004	53.75	54.00	51.95	52.55	5,200	-1.45(-2.69%)
Jun 10, 2004	53.50	54.10	53.25	54.00	1,260	+0.75(+1.41%)
Jun 09, 2004	52.50	53.25	52.45	53.25	9,020	+0.35(+0.66%)
Jun 08, 2004	52.10	53.00	52.10	52.90	3,280	+0.65(+1.24%)
Jun 07, 2004	52.75	52.80	51.70	52.25	4,100	-0.65(-1.23%)
Jun 04, 2004	53.55	53.60	52.70	52.90	4,160	-0.85(-1.58%)
Jun 03, 2004	53.75	53.75	53.50	53.75	580	+0.00(+0.00%)
Jun 02, 2004	53.50	54.10	52.55	53.75	20,680	+0.75(+1.42%)
Jun 01, 2004	51.45	53.00	51.45	53.00	3,200	+1.30(+2.51%)
May 28, 2004	52.20	52.50	51.50	51.70	2,300	-1.00(-1.90%)
May 27, 2004	52.25	52.75	52.15	52.70	2,700	+0.20(+0.38%)
May 26, 2004	52.70	52.70	52.30	52.50	2,120	-1.05(-1.96%)
May 25, 2004	53.75	54.35	52.55	53.55	31,160	-0.25(-0.46%)
May 24, 2004	53.75	54.00	52.65	53.80	6,520	-0.20(-0.37%)
May 21, 2004	54.35	54.35	53.75	54.00	12,740	-0.85(-1.55%)
May 20, 2004	52.75	54.85	52.75	54.85	6,740	+2.10(+3.98%)
May 19, 2004	51.00	52.75	50.90	52.75	3,300	+1.75(+3.43%)
May 18, 2004	50.55	51.35	50.55	51.00	1,560	+0.25(+0.49%)
May 17, 2004	50.90	51.05	50.50	50.75	2,980	-0.65(-1.26%)
May 14, 2004	51.95	51.95	51.25	51.40	1,300	-0.50(-0.96%)
May 13, 2004	52.25	52.25	51.80	51.90	1,040	+0.15(+0.29%)
May 12, 2004	51.75	51.75	51.25	51.75	3,640	-0.05(-0.10%)
May 11, 2004	50.80	51.80	50.75	51.80	6,360	+0.35(+0.68%)
May 10, 2004	53.25	53.25	51.25	51.45	6,120	-2.05(-3.83%)
May 07, 2004	54.50	54.50	53.50	53.50	9,420	-0.95(-1.74%)
May 06, 2004	54.50	54.55	54.00	54.45	3,340	-0.05(-0.09%)
May 05, 2004	54.45	54.70	54.20	54.50	2,000	+0.05(+0.09%)
May 04, 2004	54.70	54.75	54.10	54.45	5,020	-0.30(-0.55%)
May 03, 2004	54.45	54.85	53.75	54.75	9,180	+0.45(+0.83%)
Apr 30, 2004	55.30	55.75	54.20	54.30	2,560	-1.50(-2.69%)
Apr 29, 2004	56.05	56.15	55.65	55.80	5,360	-0.25(-0.45%)
Apr 28, 2004	57.25	57.30	56.05	56.05	18,860	-1.70(-2.94%)
Apr 27, 2004	56.75	58.25	56.75	57.75	37,580	+1.45(+2.58%)
Apr 26, 2004	55.50	56.70	55.45	56.30	7,860	+0.55(+0.99%)
Apr 23, 2004	55.75	56.00	55.45	55.75	9,380	+0.25(+0.45%)
Apr 22, 2004	54.90	55.90	54.90	55.50	6,360	+0.50(+0.91%)
Apr 21, 2004	55.00	55.25	54.90	55.00	4,100	+0.50(+0.92%)
Apr 20, 2004	55.30	55.35	54.45	54.50	5,280	-0.55(-1.00%)
Apr 19, 2004	54.75	55.45	54.50	55.05	4,540	-0.05(-0.09%)
Apr 16, 2004	55.45	55.45	55.00	55.10	5,420	-0.25(-0.45%)
Apr 15, 2004	54.75	55.60	54.40	55.35	5,700	+0.80(+1.47%)
Apr 14, 2004	54.00	54.55	53.25	54.55	9,840	+0.20(+0.37%)
Apr 13, 2004	54.25	55.15	53.75	54.35	8,040	-0.15(-0.28%)
Apr 12, 2004	55.25	55.25	54.25	54.50	2,500	-1.00(-1.80%)
Apr 08, 2004	55.35	55.85	55.20	55.50	5,640	+0.40(+0.73%)
Apr 07, 2004	54.05	55.25	54.05	55.10	2,420	+1.05(+1.94%)
Apr 06, 2004	53.75	54.95	53.30	54.05	4,460	+0.05(+0.09%)
Apr 05, 2004	53.50	54.30	53.00	54.00	3,140	+0.40(+0.75%)
Apr 02, 2004	53.55	53.85	53.05	53.60	7,520	+0.05(+0.09%)

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.