Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	47.25	47.25	44.58	45.96	402,566	-1.14(-2.42%)
Jun 29, 2004	45.90	47.49	45.90	47.10	312,933	+0.96(+2.08%)
Jun 28, 2004	47.61	47.70	45.42	46.14	300,366	-0.93(-1.98%)
Jun 25, 2004	45.00	48.15	44.61	47.07	638,066	+2.37(+5.30%)
Jun 24, 2004	47.28	48.15	44.58	44.70	572,066	-2.82(-5.93%)
Jun 23, 2004	46.23	47.67	45.81	47.52	253,466	+1.26(+2.72%)
Jun 22, 2004	44.43	46.59	43.83	46.26	550,900	+1.74(+3.91%)
Jun 21, 2004	45.75	46.65	44.52	44.52	177,666	-1.23(-2.69%)
Jun 18, 2004	46.04	47.31	45.57	45.75	351,900	-1.02(-2.18%)
Jun 17, 2004	48.96	48.96	45.84	46.77	443,166	-2.04(-4.18%)
Jun 16, 2004	51.06	51.09	48.57	48.81	288,533	-1.71(-3.38%)
Jun 15, 2004	50.37	51.00	49.80	50.52	178,600	+1.38(+2.81%)
Jun 14, 2004	50.85	50.88	48.93	49.14	271,066	-1.50(-2.96%)
Jun 10, 2004	50.70	52.05	50.22	50.64	167,566	-0.03(-0.06%)
Jun 09, 2004	53.25	53.61	50.55	50.67	212,900	-2.85(-5.33%)
Jun 08, 2004	52.53	53.64	51.78	53.52	275,533	+1.17(+2.23%)
Jun 07, 2004	52.80	52.80	51.45	52.35	310,400	+0.69(+1.34%)
Jun 04, 2004	52.50	53.19	51.15	51.66	413,966	+0.33(+0.64%)
Jun 03, 2004	53.04	53.25	50.67	51.33	359,933	-2.40(-4.47%)
Jun 02, 2004	55.23	55.50	52.83	53.73	218,600	-1.53(-2.77%)
Jun 01, 2004	54.57	55.47	53.73	55.26	207,633	+1.02(+1.88%)
May 28, 2004	54.36	54.93	53.49	54.24	167,566	+0.21(+0.39%)
May 27, 2004	54.00	55.35	53.34	54.03	206,966	+0.18(+0.33%)
May 26, 2004	52.17	54.00	51.75	53.85	531,033	+1.53(+2.92%)
May 25, 2004	50.22	52.47	49.80	52.32	418,500	+1.80(+3.56%)
May 24, 2004	50.85	50.91	50.01	50.52	244,000	-0.03(-0.06%)
May 21, 2004	49.08	50.67	49.05	50.55	331,266	+1.17(+2.37%)
May 20, 2004	49.65	50.10	48.78	49.38	261,800	-0.57(-1.14%)
May 19, 2004	49.77	51.18	48.99	49.95	569,966	+1.59(+3.29%)
May 18, 2004	48.51	49.05	47.64	48.36	406,433	+0.96(+2.03%)
May 17, 2004	48.27	48.45	45.51	47.40	635,433	-1.95(-3.95%)
May 14, 2004	50.64	50.97	48.87	49.35	484,233	-1.53(-3.01%)
May 13, 2004	51.30	51.30	50.37	50.88	874,066	-0.75(-1.45%)
May 12, 2004	52.86	53.97	50.34	51.63	1,284,066	-5.37(-9.42%)
May 11, 2004	54.90	57.00	54.75	57.00	259,300	+2.28(+4.17%)
May 10, 2004	55.17	55.44	53.82	54.72	286,933	-0.75(-1.35%)
May 07, 2004	55.50	57.84	54.69	55.47	246,633	-0.06(-0.11%)
May 06, 2004	56.94	56.97	54.09	55.53	238,100	-1.20(-2.12%)
May 05, 2004	55.98	57.30	54.96	56.73	206,233	+0.93(+1.67%)
May 04, 2004	54.15	57.48	54.00	55.80	343,066	+1.89(+3.51%)
May 03, 2004	53.64	55.68	51.78	53.91	358,866	+0.27(+0.50%)
Apr 30, 2004	54.30	56.07	53.37	53.64	456,766	-0.90(-1.65%)
Apr 29, 2004	55.05	56.85	52.86	54.54	393,600	-0.72(-1.30%)
Apr 28, 2004	58.50	58.65	54.75	55.26	539,800	-3.63(-6.16%)
Apr 27, 2004	59.76	61.17	57.99	58.89	602,466	-0.21(-0.36%)
Apr 26, 2004	60.90	61.23	58.62	59.10	611,600	-1.41(-2.33%)
Apr 23, 2004	59.22	62.22	59.01	60.51	692,800	+1.68(+2.86%)
Apr 22, 2004	57.84	59.67	57.33	58.83	737,933	+1.08(+1.87%)
Apr 21, 2004	55.65	57.75	54.36	57.75	833,066	+2.04(+3.66%)
Apr 20, 2004	53.49	56.64	52.05	55.71	1,236,233	+5.01(+9.88%)
Apr 19, 2004	49.68	50.79	48.66	50.70	556,400	+0.90(+1.81%)
Apr 16, 2004	51.48	51.48	48.99	49.80	397,433	-1.86(-3.60%)
Apr 15, 2004	55.14	55.80	50.43	51.66	485,466	-3.24(-5.90%)
Apr 14, 2004	53.88	56.13	53.58	54.90	702,800	+0.81(+1.50%)
Apr 13, 2004	54.21	54.30	53.52	54.09	441,633	+0.36(+0.67%)
Apr 12, 2004	53.61	54.62	53.55	53.73	143,333	+0.63(+1.19%)
Apr 08, 2004	54.00	54.75	52.98	53.10	229,366	-0.12(-0.23%)
Apr 07, 2004	53.10	53.94	52.11	53.22	286,533	+0.12(+0.23%)
Apr 06, 2004	53.88	54.00	52.65	53.10	317,000	-0.63(-1.17%)
Apr 05, 2004	52.95	54.00	52.50	53.73	402,666	+0.63(+1.19%)
Apr 02, 2004	52.92	53.37	52.20	53.10	386,000	+1.32(+2.55%)

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.