Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	36.31	36.73	36.16	36.73	1,200,282	+0.53(+1.46%)
Jun 29, 2004	36.48	36.49	36.19	36.20	771,802	-0.27(-0.75%)
Jun 28, 2004	36.76	36.89	36.48	36.48	705,319	-0.11(-0.31%)
Jun 25, 2004	36.85	36.93	36.57	36.59	1,041,021	-0.22(-0.60%)
Jun 24, 2004	36.89	37.15	36.81	36.81	1,537,628	-0.06(-0.16%)
Jun 23, 2004	36.71	36.91	36.48	36.87	1,190,721	+0.25(+0.69%)
Jun 22, 2004	36.58	36.77	36.57	36.62	1,049,089	+0.05(+0.13%)
Jun 21, 2004	36.61	36.94	36.53	36.57	1,174,436	+0.25(+0.68%)
Jun 18, 2004	36.45	36.51	36.32	36.33	2,050,370	-0.15(-0.40%)
Jun 17, 2004	36.67	36.67	36.43	36.47	1,358,796	-0.21(-0.58%)
Jun 16, 2004	37.04	37.04	36.63	36.69	1,059,547	-0.25(-0.67%)
Jun 15, 2004	37.28	37.38	36.92	36.93	1,599,928	+0.03(+0.07%)
Jun 14, 2004	37.45	37.45	36.91	36.91	1,215,521	-0.89(-2.36%)
Jun 10, 2004	37.74	37.83	37.63	37.80	1,147,245	+0.27(+0.71%)
Jun 09, 2004	37.96	38.06	37.49	37.53	966,172	-0.43(-1.13%)
Jun 08, 2004	37.68	37.98	37.56	37.96	732,510	+0.12(+0.32%)
Jun 07, 2004	37.42	37.86	37.41	37.84	621,655	+0.56(+1.49%)
Jun 04, 2004	37.62	37.62	37.23	37.28	940,624	+0.08(+0.22%)
Jun 03, 2004	37.42	37.42	37.09	37.20	687,689	-0.22(-0.59%)
Jun 02, 2004	37.54	37.55	37.25	37.42	935,993	-0.05(-0.13%)
Jun 01, 2004	37.86	37.87	37.24	37.47	1,106,160	-0.42(-1.11%)
May 28, 2004	37.72	37.94	37.58	37.89	678,277	+0.15(+0.41%)
May 27, 2004	37.88	38.15	37.51	37.74	1,114,228	-0.14(-0.37%)
May 26, 2004	37.28	37.95	37.21	37.88	986,938	+0.64(+1.71%)
May 25, 2004	36.65	37.28	36.41	37.24	1,049,985	+0.60(+1.63%)
May 24, 2004	36.71	36.87	36.51	36.65	634,354	+0.03(+0.07%)
May 21, 2004	36.70	36.86	36.45	36.62	666,475	+0.17(+0.46%)
May 20, 2004	35.98	36.51	35.82	36.45	854,719	+0.48(+1.32%)
May 19, 2004	36.14	36.77	35.98	35.98	1,076,131	-0.08(-0.22%)
May 18, 2004	35.37	36.28	35.37	36.06	1,284,693	+0.78(+2.22%)
May 17, 2004	35.21	35.61	34.92	35.27	960,644	+0.03(+0.08%)
May 14, 2004	35.21	35.60	34.91	35.25	992,914	+0.03(+0.08%)
May 13, 2004	34.33	35.35	34.16	35.22	1,894,546	+0.90(+2.61%)
May 12, 2004	34.40	34.47	34.03	34.32	1,610,834	-0.09(-0.27%)
May 11, 2004	34.32	34.55	34.24	34.42	610,599	+0.22(+0.65%)
May 10, 2004	34.40	34.51	33.92	34.20	954,817	-0.48(-1.39%)
May 07, 2004	35.52	35.52	34.67	34.68	1,042,067	-0.83(-2.34%)
May 06, 2004	35.82	35.82	35.31	35.51	1,097,345	-0.31(-0.88%)
May 05, 2004	35.86	36.17	35.71	35.82	1,715,564	+0.69(+1.96%)
May 04, 2004	34.81	35.54	34.80	35.13	1,151,876	+0.29(+0.85%)
May 03, 2004	34.59	34.84	34.49	34.84	730,717	+0.28(+0.81%)
Apr 30, 2004	34.69	34.85	34.49	34.56	723,546	-0.11(-0.33%)
Apr 29, 2004	34.54	35.07	34.47	34.67	999,637	+0.23(+0.66%)
Apr 28, 2004	35.18	35.18	34.44	34.44	908,503	-0.74(-2.09%)
Apr 27, 2004	35.15	35.53	35.07	35.18	859,948	+0.09(+0.25%)
Apr 26, 2004	35.21	35.37	35.03	35.09	548,299	-0.10(-0.29%)
Apr 23, 2004	35.19	35.27	34.77	35.19	619,115	+0.01(+0.02%)
Apr 22, 2004	34.48	35.32	34.39	35.19	690,677	+0.70(+2.04%)
Apr 21, 2004	34.44	34.91	34.37	34.48	812,140	+0.00(+0.00%)
Apr 20, 2004	34.88	35.07	34.48	34.48	908,802	-0.39(-1.13%)
Apr 19, 2004	35.24	35.31	34.85	34.88	1,903,510	-0.26(-0.74%)
Apr 16, 2004	34.62	35.22	34.57	35.14	1,446,793	+0.99(+2.90%)
Apr 15, 2004	34.31	34.49	33.77	34.15	1,788,621	-0.16(-0.47%)
Apr 14, 2004	33.98	34.54	33.94	34.31	2,089,364	-0.30(-0.87%)
Apr 13, 2004	35.24	35.24	34.50	34.61	1,722,586	-0.62(-1.77%)
Apr 12, 2004	35.63	35.76	35.19	35.23	1,541,662	-0.35(-0.98%)
Apr 08, 2004	36.14	36.14	35.50	35.58	1,268,409	-0.31(-0.88%)
Apr 07, 2004	36.01	36.05	35.84	35.90	662,142	-0.18(-0.50%)
Apr 06, 2004	35.91	36.14	35.91	36.08	906,561	-0.05(-0.15%)
Apr 05, 2004	36.02	36.18	35.98	36.13	948,244	+0.11(+0.30%)
Apr 02, 2004	36.97	36.98	35.86	36.02	1,828,511	-0.56(-1.52%)

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.