Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	33.69	34.46	33.21	34.35	3,870,855	+1.15(+3.48%)
Jun 29, 2004	32.73	33.20	32.68	33.20	1,670,487	+0.46(+1.41%)
Jun 28, 2004	33.06	33.22	32.66	32.74	1,104,593	-0.08(-0.25%)
Jun 25, 2004	33.16	33.22	32.82	32.82	1,968,132	-0.28(-0.85%)
Jun 24, 2004	33.17	33.34	33.02	33.10	1,559,880	-0.06(-0.18%)
Jun 23, 2004	33.26	33.26	32.84	33.16	1,323,601	-0.10(-0.29%)
Jun 22, 2004	33.06	33.34	32.77	33.26	1,088,976	+0.20(+0.59%)
Jun 21, 2004	33.26	33.30	32.96	33.06	1,053,884	-0.22(-0.65%)
Jun 18, 2004	33.10	33.61	32.88	33.28	3,128,580	+0.17(+0.53%)
Jun 17, 2004	32.68	33.21	32.68	33.11	2,448,957	+0.45(+1.38%)
Jun 16, 2004	32.74	32.74	32.26	32.66	1,239,820	+0.00(+0.00%)
Jun 15, 2004	32.47	33.01	32.37	32.66	1,828,128	+0.43(+1.33%)
Jun 14, 2004	32.88	32.91	32.18	32.23	1,383,130	-0.85(-2.58%)
Jun 10, 2004	32.88	33.26	32.82	33.08	1,095,039	+0.21(+0.63%)
Jun 09, 2004	33.12	33.33	32.87	32.87	1,368,248	-0.41(-1.24%)
Jun 08, 2004	33.06	33.29	32.76	33.29	1,093,386	+0.09(+0.26%)
Jun 07, 2004	32.73	33.41	32.69	33.20	1,414,549	+0.73(+2.26%)
Jun 04, 2004	32.49	32.72	32.24	32.47	1,554,919	+0.22(+0.68%)
Jun 03, 2004	32.93	32.93	32.20	32.25	1,692,534	-0.73(-2.21%)
Jun 02, 2004	33.06	33.16	32.52	32.98	1,358,143	-0.04(-0.13%)
Jun 01, 2004	32.81	33.02	32.68	33.02	1,498,330	+0.10(+0.31%)
May 28, 2004	32.96	33.01	32.71	32.92	1,844,664	-0.01(-0.03%)
May 27, 2004	33.09	33.12	32.67	32.93	2,162,520	+0.04(+0.13%)
May 26, 2004	32.68	32.94	32.52	32.88	2,630,300	+0.20(+0.62%)
May 25, 2004	32.38	32.84	32.13	32.68	3,303,309	+0.21(+0.65%)
May 24, 2004	32.22	32.60	31.94	32.47	3,046,452	+0.55(+1.72%)
May 21, 2004	31.57	32.07	31.53	31.92	2,601,822	+0.60(+1.91%)
May 20, 2004	31.43	31.65	31.14	31.32	1,662,035	-0.03(-0.09%)
May 19, 2004	31.61	32.14	31.07	31.35	2,446,936	-0.13(-0.40%)
May 18, 2004	31.21	31.60	31.16	31.48	1,786,789	+0.40(+1.28%)
May 17, 2004	31.30	31.41	30.82	31.08	2,425,807	-0.62(-1.96%)
May 14, 2004	32.00	32.03	31.40	31.70	2,804,478	+0.23(+0.73%)
May 13, 2004	31.09	31.56	30.97	31.47	2,817,155	+0.24(+0.78%)
May 12, 2004	31.05	31.24	30.51	31.22	3,031,570	+0.23(+0.74%)
May 11, 2004	31.02	31.12	30.44	31.00	2,780,592	+0.22(+0.71%)
May 10, 2004	30.32	30.78	29.97	30.78	5,483,100	+0.28(+0.91%)
May 07, 2004	31.40	31.63	30.26	30.50	4,939,438	-1.02(-3.25%)
May 06, 2004	31.35	31.64	30.96	31.52	5,140,991	-0.26(-0.80%)
May 05, 2004	32.33	32.41	31.58	31.78	4,689,747	-0.52(-1.62%)
May 04, 2004	32.64	32.65	32.22	32.30	3,192,702	-0.24(-0.74%)
May 03, 2004	32.28	32.56	32.11	32.54	6,329,734	+0.32(+1.00%)
Apr 30, 2004	32.38	32.49	31.85	32.22	20,939,882	-0.69(-2.10%)
Apr 29, 2004	33.85	33.94	32.55	32.91	6,235,848	-0.91(-2.70%)
Apr 28, 2004	34.97	34.97	33.80	33.83	2,678,438	-1.36(-3.87%)
Apr 27, 2004	34.92	35.49	34.91	35.19	2,718,859	+0.28(+0.80%)
Apr 26, 2004	36.31	36.55	34.59	34.91	5,994,057	-1.33(-3.68%)
Apr 23, 2004	35.98	36.85	35.65	36.24	2,155,170	-0.66(-1.78%)
Apr 22, 2004	35.11	37.04	35.11	36.90	2,690,931	+1.55(+4.39%)
Apr 21, 2004	35.68	35.72	35.21	35.35	2,388,326	-0.41(-1.16%)
Apr 20, 2004	36.71	36.73	35.76	35.76	2,107,400	-0.84(-2.29%)
Apr 19, 2004	36.60	37.01	36.40	36.60	1,424,286	-0.05(-0.15%)
Apr 16, 2004	36.47	36.73	36.35	36.66	1,931,937	+0.48(+1.34%)
Apr 15, 2004	36.20	36.69	35.86	36.17	1,667,914	-0.03(-0.09%)
Apr 14, 2004	36.26	36.55	36.04	36.20	1,726,525	-0.02(-0.06%)
Apr 13, 2004	36.42	37.01	36.23	36.23	3,132,071	-0.27(-0.73%)
Apr 12, 2004	35.84	36.50	35.80	36.49	1,736,997	+0.94(+2.63%)
Apr 08, 2004	35.54	35.92	35.28	35.56	1,840,806	+0.09(+0.26%)
Apr 07, 2004	35.89	35.89	35.21	35.46	1,333,523	-0.49(-1.36%)
Apr 06, 2004	35.68	36.09	35.44	35.95	1,413,630	+0.27(+0.76%)
Apr 05, 2004	35.51	35.85	35.40	35.68	1,288,509	+0.06(+0.17%)
Apr 02, 2004	35.81	35.81	35.44	35.62	2,029,314	-0.02(-0.05%)

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.