Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.41	31.59	31.28	31.56	64,083	+0.23(+0.72%)
Jun 29, 2004	31.30	31.41	31.20	31.33	68,334	-0.18(-0.58%)
Jun 28, 2004	31.61	31.69	31.51	31.51	20,271	+0.01(+0.03%)
Jun 25, 2004	31.58	31.83	31.50	31.50	22,887	-0.30(-0.96%)
Jun 24, 2004	31.88	31.90	31.80	31.81	33,022	+0.11(+0.35%)
Jun 23, 2004	31.51	31.70	31.44	31.70	9,808	+0.13(+0.43%)
Jun 22, 2004	31.44	31.59	31.40	31.56	5,231	+0.14(+0.44%)
Jun 21, 2004	31.64	31.65	31.43	31.43	3,923	-0.14(-0.44%)
Jun 18, 2004	31.50	31.62	31.50	31.56	4,577	+0.17(+0.55%)
Jun 17, 2004	31.44	31.44	31.30	31.39	5,558	-0.05(-0.15%)
Jun 16, 2004	31.47	31.55	31.44	31.44	8,827	+0.08(+0.26%)
Jun 15, 2004	31.61	31.61	31.36	31.36	17,982	+0.02(+0.06%)
Jun 14, 2004	31.64	31.64	31.29	31.34	12,097	-0.31(-0.97%)
Jun 10, 2004	31.75	31.75	31.63	31.64	17,001	-0.04(-0.14%)
Jun 09, 2004	31.94	31.94	31.67	31.69	9,481	-0.28(-0.87%)
Jun 08, 2004	31.81	31.96	31.78	31.96	13,405	+0.05(+0.14%)
Jun 07, 2004	31.67	31.92	31.67	31.92	6,539	+0.40(+1.28%)
Jun 04, 2004	31.43	31.59	31.43	31.51	8,500	+0.27(+0.85%)
Jun 03, 2004	31.44	31.46	31.24	31.25	8,827	-0.32(-1.00%)
Jun 02, 2004	31.53	31.59	31.26	31.56	15,367	+0.24(+0.76%)
Jun 01, 2004	31.40	31.47	31.21	31.33	19,290	-0.17(-0.55%)
May 28, 2004	31.54	31.55	31.47	31.50	4,577	-0.06(-0.19%)
May 27, 2004	31.55	31.67	31.30	31.56	17,001	+0.06(+0.18%)
May 26, 2004	31.25	31.54	31.25	31.50	11,770	+0.20(+0.65%)
May 25, 2004	30.71	31.30	30.71	31.30	15,040	+0.41(+1.34%)
May 24, 2004	30.84	30.95	30.73	30.89	15,693	+0.17(+0.55%)
May 21, 2004	30.62	30.86	30.62	30.72	11,443	+0.13(+0.41%)
May 20, 2004	30.48	30.60	30.48	30.59	3,923	+0.21(+0.68%)
May 19, 2004	30.66	30.94	30.39	30.39	8,173	+0.01(+0.03%)
May 18, 2004	30.34	30.47	30.34	30.38	21,252	+0.30(+0.99%)
May 17, 2004	30.13	30.20	29.96	30.08	31,061	-0.44(-1.44%)
May 14, 2004	30.55	30.62	30.36	30.52	14,386	+0.03(+0.10%)
May 13, 2004	30.28	30.85	30.28	30.49	18,309	+0.22(+0.74%)
May 12, 2004	30.08	30.27	29.71	30.27	6,539	+0.26(+0.88%)
May 11, 2004	30.03	30.13	29.92	30.00	14,059	+0.20(+0.67%)
May 10, 2004	29.77	29.95	29.49	29.80	93,183	-0.43(-1.42%)
May 07, 2004	30.66	30.86	30.18	30.23	67,353	-0.79(-2.55%)
May 06, 2004	31.20	31.20	30.77	31.03	17,001	-0.31(-0.99%)
May 05, 2004	31.30	31.41	31.30	31.33	17,655	+0.17(+0.54%)
May 04, 2004	31.01	31.20	31.01	31.17	7,193	+0.14(+0.45%)
May 03, 2004	30.74	31.03	30.74	31.03	10,135	+0.26(+0.83%)
Apr 30, 2004	30.91	30.95	30.72	30.77	23,867	-0.12(-0.40%)
Apr 29, 2004	30.82	31.29	30.68	30.89	22,233	-0.15(-0.49%)
Apr 28, 2004	31.20	31.20	31.00	31.04	151,054	-0.31(-0.98%)
Apr 27, 2004	31.42	31.62	31.32	31.35	7,520	+0.04(+0.13%)
Apr 26, 2004	31.37	31.39	31.31	31.31	6,539	+0.01(+0.02%)
Apr 23, 2004	31.33	31.39	31.14	31.30	11,443	-0.21(-0.68%)
Apr 22, 2004	31.04	31.59	30.99	31.52	69,315	+0.60(+1.93%)
Apr 21, 2004	30.88	31.06	30.80	30.92	65,718	-0.24(-0.76%)
Apr 20, 2004	31.55	31.58	31.16	31.16	19,944	-0.30(-0.96%)
Apr 19, 2004	31.58	31.58	31.29	31.46	120,320	-0.19(-0.61%)
Apr 16, 2004	31.36	31.65	31.32	31.65	12,097	+0.51(+1.65%)
Apr 15, 2004	31.36	31.46	30.95	31.14	84,028	-0.17(-0.53%)
Apr 14, 2004	31.50	31.75	31.24	31.30	110,838	-0.61(-1.92%)
Apr 13, 2004	32.56	32.56	31.83	31.92	13,732	-0.65(-1.98%)
Apr 12, 2004	32.58	32.72	32.56	32.56	63,102	+0.20(+0.60%)
Apr 08, 2004	32.73	32.74	32.37	32.37	17,982	-0.33(-1.00%)
Apr 07, 2004	32.70	32.70	32.48	32.69	8,500	+0.01(+0.04%)
Apr 06, 2004	32.57	32.71	32.57	32.68	15,693	+0.14(+0.43%)
Apr 05, 2004	32.59	32.59	32.41	32.54	57,217	-0.06(-0.20%)
Apr 02, 2004	33.09	33.16	32.52	32.60	54,928	-0.35(-1.07%)

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.