Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	35.60	35.70	35.40	35.65	22,513	-0.65(-1.79%)
Jun 29, 2004	36.30	36.65	36.30	36.30	25,812	+0.00(+0.00%)
Jun 28, 2004	35.90	36.65	36.30	36.30	25,812	+0.40(+1.11%)
Jun 25, 2004	34.65	35.90	35.50	35.90	21,817	+1.30(+3.76%)
Jun 24, 2004	34.60	34.60	34.60	34.60	1,487	+0.10(+0.29%)
Jun 23, 2004	34.50	34.70	34.50	34.50	9,081	-0.80(-2.27%)
Jun 22, 2004	35.30	35.30	35.25	35.30	2,036	+0.00(+0.00%)
Jun 21, 2004	35.30	35.55	35.30	35.30	2,104	+0.05(+0.14%)
Jun 18, 2004	35.25	35.25	35.15	35.25	740	+0.45(+1.29%)
Jun 17, 2004	34.80	35.50	34.70	34.80	47,976	-0.50(-1.42%)
Jun 16, 2004	35.30	35.40	35.10	35.30	17,069	+0.27(+0.78%)
Jun 15, 2004	35.03	35.03	34.80	35.03	50,897	-0.57(-1.61%)
Jun 14, 2004	35.60	35.60	35.60	35.60	0	-0.60(-1.66%)
Jun 10, 2004	36.20	36.20	36.20	36.20	1,773	+0.00(+0.00%)
Jun 09, 2004	36.20	36.20	36.20	36.20	119	+0.20(+0.56%)
Jun 08, 2004	36.00	36.30	36.00	36.00	51,006	+0.80(+2.27%)
Jun 07, 2004	35.20	35.20	34.90	35.20	3,736	+0.80(+2.33%)
Jun 04, 2004	34.40	34.40	34.30	34.40	2,500	+0.30(+0.88%)
Jun 03, 2004	34.10	34.20	34.10	34.10	6,669	+0.20(+0.59%)
Jun 02, 2004	33.90	34.10	33.90	33.90	15,008	-0.50(-1.45%)
Jun 01, 2004	34.40	34.60	34.35	34.40	2,190	-0.75(-2.13%)
May 28, 2004	35.15	35.30	35.15	35.15	10,243	+0.45(+1.30%)
May 27, 2004	34.70	34.70	34.50	34.70	4,473	+0.10(+0.29%)
May 26, 2004	34.60	34.60	34.00	34.60	5,570	+0.30(+0.87%)
May 25, 2004	34.30	34.35	34.25	34.30	13,061	+0.00(+0.00%)
May 24, 2004	34.30	34.35	34.25	34.30	13,061	+0.30(+0.88%)
May 21, 2004	34.00	34.00	34.00	34.00	591	+0.20(+0.59%)
May 20, 2004	33.80	33.80	33.70	33.80	3,467	+0.02(+0.06%)
May 19, 2004	33.78	33.78	33.25	33.78	503,064	+0.00(+0.00%)
May 18, 2004	33.70	33.78	33.25	33.78	503,064	+0.08(+0.24%)
May 17, 2004	34.15	33.70	33.50	33.70	18,739	-0.45(-1.32%)
May 14, 2004	34.00	34.20	34.15	34.15	398	+0.15(+0.44%)
May 13, 2004	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
May 12, 2004	34.80	34.60	34.00	34.00	3,645	-0.80(-2.30%)
May 11, 2004	34.25	34.80	34.60	34.80	3,755	+0.55(+1.61%)
May 10, 2004	34.50	34.30	34.15	34.25	16,958	-0.25(-0.72%)
May 07, 2004	35.75	35.15	34.50	34.50	30,717	-1.25(-3.50%)
May 06, 2004	35.85	35.75	35.25	35.75	20,512	-0.10(-0.28%)
May 05, 2004	35.40	35.90	35.85	35.85	2,676	+0.45(+1.27%)
May 04, 2004	35.20	35.40	35.40	35.40	421	+0.20(+0.57%)
May 03, 2004	35.00	35.25	35.20	35.20	6,577	+0.20(+0.57%)
Apr 30, 2004	34.10	35.05	34.75	35.00	23,326	+0.82(+2.41%)
Apr 29, 2004	34.18	34.18	34.18	34.18	0	+0.00(+0.00%)
Apr 28, 2004	33.75	34.18	34.00	34.18	153,812	+0.43(+1.27%)
Apr 27, 2004	33.22	34.50	33.75	33.75	1,755	+0.53(+1.59%)
Apr 26, 2004	33.10	33.22	33.10	33.22	4,500	+0.12(+0.37%)
Apr 23, 2004	32.65	33.10	33.10	33.10	253	+0.45(+1.38%)
Apr 22, 2004	33.00	32.65	32.65	32.65	947	-0.35(-1.06%)
Apr 21, 2004	32.80	33.00	33.00	33.00	500	+0.20(+0.61%)
Apr 20, 2004	32.80	32.80	32.80	32.80	0	+0.00(+0.00%)
Apr 19, 2004	32.90	33.04	32.80	32.80	4,283	-0.10(-0.30%)
Apr 16, 2004	32.90	33.00	32.90	32.90	5,216	+0.00(+0.00%)
Apr 15, 2004	33.54	32.90	32.90	32.90	350	-0.64(-1.90%)
Apr 14, 2004	34.50	33.54	33.25	33.54	16,510	-0.96(-2.79%)
Apr 13, 2004	35.27	34.50	34.50	34.50	191	-0.77(-2.17%)
Apr 12, 2004	35.27	35.27	35.27	35.27	0	+0.00(+0.00%)
Apr 08, 2004	35.50	35.27	35.27	35.27	100,000	-0.23(-0.66%)
Apr 07, 2004	35.15	35.70	35.50	35.50	6,700	+0.35(+1.00%)
Apr 06, 2004	35.15	35.25	35.15	35.15	1,794	-0.10(-0.28%)
Apr 05, 2004	35.50	35.35	35.25	35.25	6,132	-0.25(-0.70%)
Apr 02, 2004	35.45	35.50	35.50	35.50	756	+0.05(+0.14%)

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.