Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.22	37.33	36.86	37.27	781,816	+0.05(+0.14%)
Jun 29, 2004	37.16	37.55	37.00	37.22	1,130,426	+0.18(+0.48%)
Jun 28, 2004	36.92	37.42	36.84	37.04	1,278,506	+0.41(+1.12%)
Jun 25, 2004	36.62	37.29	36.34	36.63	1,265,020	+0.01(+0.04%)
Jun 24, 2004	36.04	36.64	35.75	36.61	875,950	+0.65(+1.80%)
Jun 23, 2004	36.04	36.36	35.81	35.97	506,634	+0.01(+0.02%)
Jun 22, 2004	35.60	36.09	35.60	35.96	1,185,734	+0.32(+0.91%)
Jun 21, 2004	36.26	36.28	35.62	35.64	490,832	-0.70(-1.92%)
Jun 18, 2004	35.82	36.34	35.82	36.34	749,258	+0.19(+0.53%)
Jun 17, 2004	36.12	36.32	35.87	36.15	871,727	-0.11(-0.30%)
Jun 16, 2004	36.06	36.32	35.70	36.26	399,150	+0.19(+0.53%)
Jun 15, 2004	35.75	36.23	35.75	36.06	897,747	+0.77(+2.18%)
Jun 14, 2004	35.60	35.84	35.18	35.29	229,817	-0.27(-0.76%)
Jun 10, 2004	35.73	35.89	35.35	35.57	209,383	-0.18(-0.51%)
Jun 09, 2004	35.97	36.08	35.68	35.75	520,257	+0.11(+0.31%)
Jun 08, 2004	35.75	35.82	35.51	35.64	437,158	-0.13(-0.37%)
Jun 07, 2004	35.27	35.88	35.20	35.77	473,258	+0.55(+1.56%)
Jun 04, 2004	34.87	35.37	34.72	35.22	415,633	+0.59(+1.72%)
Jun 03, 2004	35.57	35.57	34.63	34.63	500,231	-0.98(-2.74%)
Jun 02, 2004	35.31	35.81	35.31	35.60	783,315	+0.42(+1.19%)
Jun 01, 2004	34.99	35.21	34.82	35.18	636,733	+0.13(+0.38%)
May 28, 2004	35.12	35.16	34.79	35.05	240,716	-0.08(-0.23%)
May 27, 2004	35.07	35.23	34.62	35.13	704,711	+0.04(+0.13%)
May 26, 2004	34.39	35.17	34.39	35.09	774,732	+0.66(+1.92%)
May 25, 2004	33.73	34.47	33.66	34.43	610,713	+0.57(+1.69%)
May 24, 2004	33.84	33.99	33.69	33.85	483,884	+0.09(+0.26%)
May 21, 2004	33.77	34.06	33.69	33.77	167,697	+0.00(+0.00%)
May 20, 2004	33.77	33.88	33.66	33.77	369,588	-0.02(-0.07%)
May 19, 2004	34.30	34.44	33.79	33.79	557,175	-0.32(-0.95%)
May 18, 2004	34.10	34.27	33.80	34.11	468,354	+0.21(+0.63%)
May 17, 2004	34.35	34.36	33.65	33.90	666,022	-0.60(-1.74%)
May 14, 2004	35.05	35.05	34.46	34.50	457,047	-0.67(-1.90%)
May 13, 2004	35.23	35.34	34.96	35.17	499,005	-0.03(-0.08%)
May 12, 2004	35.23	35.24	34.54	35.20	612,620	-0.11(-0.31%)
May 11, 2004	34.94	35.32	34.68	35.31	738,223	+0.32(+0.92%)
May 10, 2004	35.34	35.34	34.43	34.99	1,254,802	-0.34(-0.98%)
May 07, 2004	35.60	36.01	35.23	35.33	1,029,208	-0.23(-0.66%)
May 06, 2004	35.20	35.79	34.95	35.57	1,236,820	+0.29(+0.83%)
May 05, 2004	35.05	35.40	34.83	35.27	424,761	+0.26(+0.75%)
May 04, 2004	35.01	35.39	34.72	35.01	579,517	-0.19(-0.54%)
May 03, 2004	34.54	35.47	34.50	35.20	735,498	+0.77(+2.24%)
Apr 30, 2004	34.62	34.81	34.37	34.43	455,276	-0.21(-0.59%)
Apr 29, 2004	34.79	34.98	34.28	34.63	881,944	-0.37(-1.05%)
Apr 28, 2004	35.48	35.49	34.94	35.00	1,114,214	-0.59(-1.65%)
Apr 27, 2004	35.84	35.90	35.39	35.59	1,781,871	-0.26(-0.74%)
Apr 26, 2004	36.41	36.65	35.63	35.85	798,164	-0.56(-1.53%)
Apr 23, 2004	36.56	36.74	36.25	36.41	1,194,998	+0.31(+0.85%)
Apr 22, 2004	35.97	36.34	35.88	36.10	1,762,663	-0.46(-1.25%)
Apr 21, 2004	35.90	36.62	35.86	36.56	1,293,355	+0.66(+1.84%)
Apr 20, 2004	35.28	36.52	35.26	35.90	1,546,468	+0.68(+1.94%)
Apr 19, 2004	36.11	36.11	34.39	35.21	1,507,507	+0.49(+1.42%)
Apr 16, 2004	34.98	35.16	34.72	34.72	843,119	-0.15(-0.42%)
Apr 15, 2004	35.26	35.26	34.42	34.87	789,854	-0.39(-1.10%)
Apr 14, 2004	35.05	35.26	34.90	35.26	946,517	+0.16(+0.46%)
Apr 13, 2004	35.66	35.69	35.10	35.10	892,298	-0.46(-1.28%)
Apr 12, 2004	35.23	35.79	35.20	35.55	424,352	+0.32(+0.92%)
Apr 08, 2004	35.30	35.41	35.07	35.23	576,792	+0.11(+0.31%)
Apr 07, 2004	35.01	35.41	34.93	35.12	810,152	+0.18(+0.50%)
Apr 06, 2004	35.46	35.46	34.86	34.94	1,241,452	-0.70(-1.96%)
Apr 05, 2004	35.58	35.68	35.25	35.64	972,128	-0.11(-0.31%)
Apr 02, 2004	35.84	35.84	35.30	35.75	1,747,133	+1.22(+3.53%)

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.