Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	43.31	43.56	43.16	43.52	2,085,389	+0.23(+0.54%)
Jun 29, 2004	43.20	43.34	43.15	43.29	884,806	+0.09(+0.22%)
Jun 28, 2004	43.43	43.60	43.13	43.19	638,728	+0.04(+0.08%)
Jun 25, 2004	43.37	43.60	43.16	43.16	846,991	-0.43(-0.98%)
Jun 24, 2004	43.59	43.81	43.57	43.58	1,078,026	-0.12(-0.28%)
Jun 23, 2004	43.33	43.74	43.26	43.71	551,365	+0.32(+0.74%)
Jun 22, 2004	43.17	43.39	43.00	43.39	636,934	+0.18(+0.42%)
Jun 21, 2004	43.33	43.42	43.15	43.21	2,491,840	-0.10(-0.23%)
Jun 18, 2004	43.16	43.45	43.06	43.31	533,975	+0.14(+0.32%)
Jun 17, 2004	43.13	43.23	42.93	43.17	260,432	+0.01(+0.02%)
Jun 16, 2004	43.13	43.21	42.99	43.16	295,073	+0.14(+0.32%)
Jun 15, 2004	43.08	43.23	42.92	43.02	469,799	+0.28(+0.64%)
Jun 14, 2004	43.10	43.10	42.72	42.75	444,404	-0.50(-1.16%)
Jun 10, 2004	43.16	43.26	43.12	43.25	480,288	+0.22(+0.51%)
Jun 09, 2004	43.31	43.33	43.01	43.03	354,005	-0.33(-0.75%)
Jun 08, 2004	43.30	43.39	43.17	43.36	510,927	-0.01(-0.03%)
Jun 07, 2004	42.87	43.38	42.87	43.37	389,199	+0.63(+1.47%)
Jun 04, 2004	42.75	42.91	42.66	42.74	458,482	+0.22(+0.53%)
Jun 03, 2004	42.76	42.81	42.52	42.52	350,417	-0.32(-0.74%)
Jun 02, 2004	42.88	42.97	42.66	42.84	2,408,066	+0.14(+0.32%)
Jun 01, 2004	42.69	42.74	42.45	42.70	708,287	+0.09(+0.22%)
May 28, 2004	42.68	42.73	42.54	42.60	895,434	-0.04(-0.10%)
May 27, 2004	42.71	42.84	42.42	42.65	420,390	+0.11(+0.26%)
May 26, 2004	42.31	42.58	42.29	42.54	1,070,849	+0.15(+0.36%)
May 25, 2004	41.70	42.42	41.58	42.39	500,438	+0.70(+1.69%)
May 24, 2004	41.34	41.92	41.34	41.68	500,576	+0.09(+0.23%)
May 21, 2004	41.63	41.82	41.46	41.59	452,685	+0.08(+0.19%)
May 20, 2004	41.40	41.55	41.31	41.51	578,692	+0.26(+0.63%)
May 19, 2004	41.72	41.97	41.25	41.25	907,993	-0.18(-0.44%)
May 18, 2004	41.36	41.50	41.30	41.43	561,992	+0.30(+0.74%)
May 17, 2004	41.28	41.33	41.02	41.13	343,654	-0.47(-1.13%)
May 14, 2004	41.58	41.81	41.30	41.60	205,916	+0.12(+0.28%)
May 13, 2004	41.42	41.81	41.31	41.48	378,572	-0.04(-0.09%)
May 12, 2004	41.26	41.52	40.75	41.52	769,703	+0.14(+0.35%)
May 11, 2004	41.14	41.37	41.14	41.37	389,199	+0.33(+0.81%)
May 10, 2004	41.40	41.41	40.71	41.04	623,132	-0.59(-1.41%)
May 07, 2004	42.28	42.47	41.63	41.63	575,931	-0.80(-1.88%)
May 06, 2004	42.54	42.65	42.13	42.42	1,214,660	-0.46(-1.08%)
May 05, 2004	42.76	42.95	42.73	42.89	548,467	+0.12(+0.29%)
May 04, 2004	42.61	43.06	42.51	42.76	2,705,900	+0.19(+0.44%)
May 03, 2004	42.37	42.66	42.26	42.58	824,356	+0.38(+0.91%)
Apr 30, 2004	42.57	42.65	42.17	42.19	728,299	-0.30(-0.72%)
Apr 29, 2004	42.82	43.05	42.23	42.50	2,134,798	-0.34(-0.80%)
Apr 28, 2004	43.24	43.24	42.66	42.84	505,682	-0.57(-1.30%)
Apr 27, 2004	43.33	43.61	43.21	43.40	681,926	+0.13(+0.30%)
Apr 26, 2004	43.37	43.52	43.10	43.27	1,862,773	-0.04(-0.08%)
Apr 23, 2004	43.37	43.37	43.02	43.31	425,220	-0.17(-0.38%)
Apr 22, 2004	42.60	43.52	42.60	43.47	386,024	+0.76(+1.78%)
Apr 21, 2004	42.54	42.80	42.44	42.71	493,675	+0.17(+0.39%)
Apr 20, 2004	43.27	43.47	42.55	42.55	588,629	-0.54(-1.26%)
Apr 19, 2004	43.16	43.21	42.95	43.09	483,738	-0.16(-0.37%)
Apr 16, 2004	43.06	43.29	42.89	43.25	1,438,932	+0.32(+0.74%)
Apr 15, 2004	42.94	43.21	42.57	42.93	569,445	-0.01(-0.02%)
Apr 14, 2004	42.92	43.16	42.63	42.94	492,571	-0.11(-0.25%)
Apr 13, 2004	43.89	43.90	43.01	43.05	251,047	-0.73(-1.67%)
Apr 12, 2004	43.71	43.93	43.68	43.78	517,828	+0.13(+0.30%)
Apr 08, 2004	44.02	44.02	43.42	43.65	161,338	-0.10(-0.23%)
Apr 07, 2004	43.92	43.92	43.55	43.75	1,288,635	-0.12(-0.26%)
Apr 06, 2004	43.84	43.96	43.73	43.87	284,446	-0.11(-0.25%)
Apr 05, 2004	43.79	43.97	43.65	43.97	297,833	+0.22(+0.51%)
Apr 02, 2004	43.84	43.98	43.52	43.75	679,580	+0.14(+0.33%)

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.