Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.95	38.30	37.59	38.15	25,300	+0.27(+0.71%)
Jun 29, 2004	36.35	37.90	36.35	37.88	21,700	+0.78(+2.10%)
Jun 28, 2004	36.79	37.10	36.79	37.10	17,000	+0.10(+0.27%)
Jun 25, 2004	36.37	37.02	36.37	37.00	37,800	+1.12(+3.12%)
Jun 24, 2004	36.61	36.79	35.88	35.88	14,600	-0.66(-1.81%)
Jun 23, 2004	36.75	36.88	35.85	36.54	15,100	-0.06(-0.16%)
Jun 22, 2004	36.50	36.73	35.66	36.60	26,700	+0.00(+0.00%)
Jun 21, 2004	36.64	36.73	36.53	36.60	7,000	+0.04(+0.11%)
Jun 18, 2004	36.98	37.26	35.85	36.56	32,700	-0.38(-1.03%)
Jun 17, 2004	37.07	37.24	36.61	36.94	21,200	+0.19(+0.52%)
Jun 16, 2004	36.59	36.82	36.55	36.75	12,800	+0.16(+0.44%)
Jun 15, 2004	35.85	37.00	35.85	36.59	20,700	+0.28(+0.77%)
Jun 14, 2004	36.68	36.90	35.83	36.31	37,300	-0.39(-1.06%)
Jun 10, 2004	36.41	36.70	36.15	36.70	22,700	+0.70(+1.94%)
Jun 09, 2004	36.81	36.90	36.00	36.00	10,500	-0.80(-2.17%)
Jun 08, 2004	35.49	36.93	35.31	36.80	10,700	+1.48(+4.19%)
Jun 07, 2004	34.51	35.73	34.17	35.32	6,700	+1.05(+3.06%)
Jun 04, 2004	33.60	34.89	33.60	34.27	9,000	+0.27(+0.79%)
Jun 03, 2004	34.28	34.46	33.38	34.00	15,300	-0.50(-1.45%)
Jun 02, 2004	35.62	35.62	34.30	34.50	12,700	-0.75(-2.13%)
Jun 01, 2004	35.10	35.58	34.81	35.25	10,300	+0.10(+0.28%)
May 28, 2004	36.00	36.20	35.12	35.15	6,800	-0.92(-2.55%)
May 27, 2004	35.98	36.07	35.57	36.07	7,000	+0.24(+0.67%)
May 26, 2004	35.52	35.83	35.26	35.83	9,000	-0.16(-0.44%)
May 25, 2004	34.69	35.99	34.62	35.99	18,100	+0.99(+2.83%)
May 24, 2004	34.79	35.00	34.73	35.00	4,000	+0.25(+0.72%)
May 21, 2004	34.97	35.24	34.50	34.75	8,500	-0.21(-0.60%)
May 20, 2004	34.61	35.00	34.61	34.96	14,600	+0.36(+1.04%)
May 19, 2004	34.68	35.15	34.31	34.60	9,800	+0.34(+0.99%)
May 18, 2004	33.50	34.50	33.50	34.26	10,800	+0.48(+1.42%)
May 17, 2004	33.25	34.73	33.00	33.78	15,400	+0.63(+1.90%)
May 14, 2004	33.17	33.40	33.05	33.15	4,400	-0.11(-0.33%)
May 13, 2004	34.17	34.17	33.26	33.26	3,000	-0.74(-2.18%)
May 12, 2004	33.41	34.00	33.10	34.00	6,900	+0.10(+0.29%)
May 11, 2004	33.08	33.90	32.66	33.90	9,900	+0.75(+2.26%)
May 10, 2004	32.19	33.86	32.19	33.15	16,900	+0.48(+1.47%)
May 07, 2004	33.59	34.08	32.67	32.67	12,900	-1.09(-3.23%)
May 06, 2004	34.26	34.39	33.32	33.76	8,300	-0.72(-2.09%)
May 05, 2004	34.93	34.93	34.48	34.48	2,300	-0.37(-1.06%)
May 04, 2004	34.89	35.00	34.51	34.85	6,800	+0.00(+0.00%)
May 03, 2004	35.10	35.15	34.62	34.85	22,900	+0.00(+0.00%)
Apr 30, 2004	34.52	35.11	34.34	34.85	8,400	+0.15(+0.43%)
Apr 29, 2004	35.48	36.13	34.70	34.70	12,800	-0.54(-1.53%)
Apr 28, 2004	35.81	36.24	34.99	35.24	13,500	-0.81(-2.25%)
Apr 27, 2004	35.90	36.25	35.90	36.05	12,300	+0.20(+0.56%)
Apr 26, 2004	35.07	35.85	35.07	35.85	12,500	+0.67(+1.90%)
Apr 23, 2004	34.03	35.18	34.03	35.18	2,900	+0.38(+1.09%)
Apr 22, 2004	33.45	34.84	33.40	34.80	20,700	+1.14(+3.39%)
Apr 21, 2004	32.95	33.79	32.75	33.66	8,500	+0.40(+1.20%)
Apr 20, 2004	33.74	33.97	33.00	33.26	2,800	-0.27(-0.81%)
Apr 19, 2004	33.49	33.69	33.44	33.53	4,200	+0.03(+0.09%)
Apr 16, 2004	33.19	33.55	32.75	33.50	5,600	+0.45(+1.36%)
Apr 15, 2004	33.34	33.34	32.53	33.05	6,900	-0.33(-0.99%)
Apr 14, 2004	33.62	33.93	33.14	33.38	8,000	-0.36(-1.07%)
Apr 13, 2004	34.49	34.49	33.50	33.74	5,600	-0.91(-2.63%)
Apr 12, 2004	34.26	34.69	33.87	34.65	8,200	-0.04(-0.12%)
Apr 08, 2004	34.63	34.93	34.60	34.69	6,800	+0.09(+0.26%)
Apr 07, 2004	34.37	34.60	33.97	34.60	4,800	+0.53(+1.56%)
Apr 06, 2004	33.88	34.49	33.88	34.07	7,100	-0.41(-1.19%)
Apr 05, 2004	33.61	34.50	33.61	34.48	22,300	+0.83(+2.47%)
Apr 02, 2004	33.48	34.26	33.21	33.65	11,500	+0.39(+1.17%)

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.