Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	31.11	32.50	31.10	32.34	35,404	+0.10(+0.30%)
Jun 29, 2004	31.31	32.45	31.31	32.24	69,100	+0.73(+2.31%)
Jun 28, 2004	31.84	32.30	31.49	31.51	40,640	-0.77(-2.39%)
Jun 25, 2004	31.63	32.30	31.36	32.28	121,580	+0.62(+1.97%)
Jun 24, 2004	31.40	32.06	31.28	31.66	96,194	+0.36(+1.15%)
Jun 23, 2004	31.23	31.33	30.89	31.30	78,321	+0.42(+1.37%)
Jun 22, 2004	30.75	31.11	30.56	30.88	53,959	+0.13(+0.43%)
Jun 21, 2004	30.39	30.75	30.39	30.75	56,122	+0.42(+1.39%)
Jun 18, 2004	30.24	30.74	30.09	30.32	133,192	+0.11(+0.38%)
Jun 17, 2004	30.60	30.60	29.88	30.21	33,468	-0.15(-0.49%)
Jun 16, 2004	30.48	30.70	30.10	30.36	74,337	-0.11(-0.35%)
Jun 15, 2004	30.46	30.74	30.16	30.46	71,832	+0.22(+0.73%)
Jun 14, 2004	30.75	30.75	30.17	30.24	173,035	-0.33(-1.06%)
Jun 10, 2004	30.45	30.69	30.45	30.57	191,819	+0.08(+0.26%)
Jun 09, 2004	30.56	30.68	30.46	30.49	161,310	-0.09(-0.29%)
Jun 08, 2004	30.74	30.75	30.31	30.58	29,029	+0.14(+0.46%)
Jun 07, 2004	30.44	30.53	30.17	30.44	154,821	+0.30(+0.99%)
Jun 04, 2004	30.15	30.31	30.08	30.14	86,290	+0.05(+0.18%)
Jun 03, 2004	30.07	30.19	29.95	30.09	81,395	-0.04(-0.12%)
Jun 02, 2004	29.99	30.17	29.50	30.12	41,665	+0.15(+0.50%)
Jun 01, 2004	29.64	29.97	29.44	29.97	29,598	+0.38(+1.28%)
May 28, 2004	29.97	30.00	29.59	29.59	15,026	-0.27(-0.91%)
May 27, 2004	29.81	29.99	29.68	29.87	72,060	+0.09(+0.29%)
May 26, 2004	29.48	30.01	29.48	29.78	35,745	-0.10(-0.32%)
May 25, 2004	29.30	29.95	29.27	29.88	120,214	+0.69(+2.35%)
May 24, 2004	28.98	29.19	28.83	29.19	62,839	+0.26(+0.91%)
May 21, 2004	28.93	28.97	28.68	28.93	59,310	+0.12(+0.43%)
May 20, 2004	28.81	29.08	28.73	28.80	31,647	-0.07(-0.24%)
May 19, 2004	29.23	29.56	28.79	28.87	38,933	-0.26(-0.90%)
May 18, 2004	28.98	29.47	28.87	29.14	23,906	+0.35(+1.22%)
May 17, 2004	29.45	29.60	28.60	28.79	52,138	-0.76(-2.56%)
May 14, 2004	29.77	29.95	29.54	29.54	31,533	-0.24(-0.80%)
May 13, 2004	30.48	30.50	29.78	29.78	24,589	-0.57(-1.88%)
May 12, 2004	29.92	30.45	29.34	30.35	35,973	+0.24(+0.79%)
May 11, 2004	29.78	30.11	29.45	30.11	51,455	+0.65(+2.21%)
May 10, 2004	30.01	30.01	29.46	29.46	45,763	-0.54(-1.82%)
May 07, 2004	31.09	31.45	30.01	30.01	76,044	-1.12(-3.61%)
May 06, 2004	31.54	31.54	30.96	31.13	54,756	-0.18(-0.59%)
May 05, 2004	32.36	32.85	31.18	31.32	25,158	+0.21(+0.68%)
May 04, 2004	31.42	31.61	30.96	31.11	18,555	-0.24(-0.76%)
May 03, 2004	30.96	31.40	30.96	31.34	32,671	+0.37(+1.19%)
Apr 30, 2004	30.79	31.32	30.79	30.97	59,651	+0.19(+0.63%)
Apr 29, 2004	31.15	31.45	30.66	30.78	30,622	-0.07(-0.23%)
Apr 28, 2004	31.61	31.71	30.53	30.85	40,640	-0.95(-2.98%)
Apr 27, 2004	31.18	31.97	31.18	31.80	41,323	+0.57(+1.83%)
Apr 26, 2004	30.58	31.79	30.58	31.23	29,370	-0.25(-0.78%)
Apr 23, 2004	32.05	32.06	30.76	31.47	34,607	-0.58(-1.81%)
Apr 22, 2004	31.36	32.18	31.36	32.05	25,500	+0.69(+2.18%)
Apr 21, 2004	30.85	31.64	30.67	31.37	28,573	+0.37(+1.19%)
Apr 20, 2004	31.92	32.59	30.89	31.00	49,861	-0.54(-1.70%)
Apr 19, 2004	32.01	32.01	30.95	31.54	32,444	+0.09(+0.28%)
Apr 16, 2004	31.62	32.46	31.18	31.45	80,484	+0.03(+0.08%)
Apr 15, 2004	30.92	31.60	30.92	31.42	46,560	+0.46(+1.47%)
Apr 14, 2004	31.96	31.96	30.96	30.96	37,680	-0.93(-2.92%)
Apr 13, 2004	33.28	33.28	31.62	31.90	82,533	-1.32(-3.96%)
Apr 12, 2004	33.38	33.82	32.94	33.21	49,861	-0.17(-0.50%)
Apr 08, 2004	34.35	34.36	33.38	33.38	16,051	-0.76(-2.21%)
Apr 07, 2004	33.79	34.14	33.38	34.14	13,091	+0.43(+1.28%)
Apr 06, 2004	33.75	34.16	33.65	33.71	44,397	-0.22(-0.65%)
Apr 05, 2004	35.04	35.14	33.60	33.92	41,323	-1.07(-3.06%)
Apr 02, 2004	34.43	35.00	34.28	35.00	55,667	+0.65(+1.89%)

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.