Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	55.01	55.26	54.78	55.06	1,395,144	+0.20(+0.37%)
Jun 29, 2004	54.57	55.06	54.43	54.85	1,545,897	+0.41(+0.76%)
Jun 28, 2004	54.92	55.03	54.25	54.44	2,274,687	-0.09(-0.16%)
Jun 25, 2004	53.78	54.62	53.77	54.53	776,354	+0.66(+1.23%)
Jun 24, 2004	54.13	54.36	53.74	53.87	533,651	-0.28(-0.52%)
Jun 23, 2004	53.25	54.21	53.05	54.15	608,233	+1.03(+1.94%)
Jun 22, 2004	52.90	53.22	52.30	53.12	638,088	+0.26(+0.50%)
Jun 21, 2004	53.09	53.31	52.68	52.85	958,551	-0.17(-0.32%)
Jun 18, 2004	52.65	53.39	52.65	53.02	218,182	+0.17(+0.32%)
Jun 17, 2004	53.08	53.51	52.59	52.85	604,941	-0.43(-0.81%)
Jun 16, 2004	53.12	53.37	52.87	53.29	489,946	+0.38(+0.72%)
Jun 15, 2004	52.38	53.24	52.38	52.91	409,915	+1.06(+2.04%)
Jun 14, 2004	52.59	52.81	51.85	51.85	1,168,334	-1.21(-2.27%)
Jun 10, 2004	53.45	53.45	52.85	53.06	629,801	+0.07(+0.13%)
Jun 09, 2004	53.99	54.18	52.99	52.99	479,275	-1.28(-2.35%)
Jun 08, 2004	53.96	54.26	53.91	54.26	362,465	+0.00(+0.00%)
Jun 07, 2004	53.68	54.26	53.44	54.26	687,469	+0.93(+1.75%)
Jun 04, 2004	53.19	53.65	52.99	53.33	596,086	+0.67(+1.27%)
Jun 03, 2004	53.78	53.78	52.66	52.66	691,555	-1.08(-2.02%)
Jun 02, 2004	54.17	54.17	53.51	53.74	1,080,243	-0.30(-0.55%)
Jun 01, 2004	52.86	54.04	52.86	54.04	1,035,744	+0.70(+1.30%)
May 28, 2004	53.52	53.52	52.99	53.35	385,736	+0.01(+0.02%)
May 27, 2004	53.56	53.88	52.83	53.34	759,667	-0.01(-0.02%)
May 26, 2004	52.89	53.42	52.81	53.35	1,779,064	+0.36(+0.68%)
May 25, 2004	51.79	53.12	51.49	52.99	904,630	+1.16(+2.24%)
May 24, 2004	51.90	51.97	51.11	51.82	1,020,078	+0.69(+1.34%)
May 21, 2004	50.96	51.36	50.71	51.14	475,983	+0.57(+1.13%)
May 20, 2004	50.87	51.19	50.35	50.56	501,412	-0.06(-0.12%)
May 19, 2004	51.45	52.01	50.60	50.63	1,228,499	-0.28(-0.55%)
May 18, 2004	50.61	50.93	50.42	50.91	1,164,134	+0.71(+1.42%)
May 17, 2004	49.87	50.59	49.55	50.19	1,409,107	-0.71(-1.40%)
May 14, 2004	51.62	51.69	50.63	50.91	518,553	-0.54(-1.04%)
May 13, 2004	51.31	52.11	51.20	51.45	1,158,798	-0.33(-0.63%)
May 12, 2004	51.36	51.87	50.01	51.77	821,648	+0.16(+0.31%)
May 11, 2004	50.60	51.75	50.60	51.61	920,409	+1.27(+2.52%)
May 10, 2004	50.87	51.17	49.89	50.34	3,669,945	-1.06(-2.06%)
May 07, 2004	52.15	53.30	51.31	51.40	693,031	-1.30(-2.47%)
May 06, 2004	53.00	53.14	52.04	52.70	712,329	-0.91(-1.69%)
May 05, 2004	53.42	53.89	53.19	53.61	527,975	+0.33(+0.63%)
May 04, 2004	52.94	53.97	52.70	53.28	713,919	+0.53(+1.00%)
May 03, 2004	52.39	53.30	52.33	52.75	732,876	+0.55(+1.06%)
Apr 30, 2004	53.25	53.52	52.06	52.19	975,125	-0.99(-1.86%)
Apr 29, 2004	54.18	54.55	52.78	53.18	1,572,914	-0.82(-1.52%)
Apr 28, 2004	55.02	55.11	53.86	54.00	843,330	-1.44(-2.61%)
Apr 27, 2004	55.78	56.03	55.07	55.44	386,985	-0.05(-0.10%)
Apr 26, 2004	55.84	56.26	55.36	55.50	830,162	+0.01(+0.02%)
Apr 23, 2004	55.94	55.96	54.97	55.49	1,725,257	-0.02(-0.03%)
Apr 22, 2004	54.81	55.89	54.68	55.51	996,126	+0.85(+1.55%)
Apr 21, 2004	54.29	54.84	53.57	54.66	1,476,310	+0.91(+1.69%)
Apr 20, 2004	55.32	55.66	53.69	53.75	1,193,422	-1.42(-2.57%)
Apr 19, 2004	54.62	55.28	54.04	55.17	542,732	+0.51(+0.93%)
Apr 16, 2004	54.48	54.90	53.91	54.66	1,349,056	+0.26(+0.49%)
Apr 15, 2004	55.06	55.23	53.88	54.40	520,823	-0.31(-0.56%)
Apr 14, 2004	54.82	55.53	54.44	54.70	1,264,938	-0.55(-0.99%)
Apr 13, 2004	56.95	56.95	54.92	55.25	2,072,397	-1.35(-2.38%)
Apr 12, 2004	56.51	56.91	56.31	56.60	651,824	+0.34(+0.61%)
Apr 08, 2004	57.13	57.14	56.16	56.26	1,030,295	-0.18(-0.31%)
Apr 07, 2004	56.20	56.83	55.80	56.43	431,938	+0.23(+0.41%)
Apr 06, 2004	56.69	56.91	56.20	56.20	413,548	-0.79(-1.39%)
Apr 05, 2004	56.49	57.04	56.47	56.99	567,252	+0.51(+0.90%)
Apr 02, 2004	56.86	56.89	56.11	56.48	1,430,903	+0.98(+1.76%)

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.