Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	39.66	40.63	39.66	40.62	151,878	+0.82(+2.07%)
Jun 29, 2004	39.78	40.27	39.46	39.79	210,732	-0.62(-1.53%)
Jun 28, 2004	41.47	41.85	40.36	40.41	73,644	-1.13(-2.71%)
Jun 25, 2004	41.33	41.89	41.08	41.54	31,722	+0.21(+0.50%)
Jun 24, 2004	40.33	42.16	40.33	41.33	76,500	+1.09(+2.70%)
Jun 23, 2004	39.90	40.38	39.89	40.25	67,932	+0.34(+0.86%)
Jun 22, 2004	39.80	40.15	39.53	39.90	20,094	-0.02(-0.05%)
Jun 21, 2004	39.71	40.22	39.69	39.92	24,480	-0.04(-0.10%)
Jun 18, 2004	39.79	40.20	39.46	39.96	40,494	+0.41(+1.04%)
Jun 17, 2004	39.22	40.19	38.96	39.55	105,672	+0.64(+1.64%)
Jun 16, 2004	39.46	40.93	38.66	38.91	315,486	-0.77(-1.95%)
Jun 15, 2004	40.69	40.69	39.68	39.69	79,968	+0.19(+0.47%)
Jun 14, 2004	40.25	40.51	39.38	39.50	79,764	-0.78(-1.95%)
Jun 10, 2004	40.34	40.58	40.04	40.28	33,252	-0.03(-0.07%)
Jun 09, 2004	41.02	41.13	40.20	40.31	105,774	-0.90(-2.19%)
Jun 08, 2004	41.67	41.67	40.88	41.22	133,824	-1.06(-2.50%)
Jun 07, 2004	40.54	42.35	40.33	42.27	129,744	+1.82(+4.51%)
Jun 04, 2004	40.82	41.09	40.06	40.45	102,714	-0.20(-0.48%)
Jun 03, 2004	40.98	40.98	40.37	40.65	49,062	-0.40(-0.98%)
Jun 02, 2004	41.57	41.76	40.54	41.05	87,618	-0.42(-1.02%)
Jun 01, 2004	41.86	42.23	40.97	41.47	67,116	-0.51(-1.21%)
May 28, 2004	41.82	42.27	41.80	41.98	82,620	+0.17(+0.40%)
May 27, 2004	41.09	42.03	41.09	41.81	71,808	+0.74(+1.79%)
May 26, 2004	41.34	41.86	40.39	41.08	161,568	-0.26(-0.64%)
May 25, 2004	39.46	41.40	39.21	41.34	130,356	+1.68(+4.23%)
May 24, 2004	39.22	39.69	38.69	39.67	91,494	+0.99(+2.56%)
May 21, 2004	38.50	39.26	38.39	38.68	93,534	+0.29(+0.77%)
May 20, 2004	38.24	38.51	37.84	38.38	138,108	+0.18(+0.46%)
May 19, 2004	39.41	39.50	38.12	38.21	131,376	-1.21(-3.06%)
May 18, 2004	39.61	39.88	38.99	39.41	163,914	-0.16(-0.40%)
May 17, 2004	39.84	40.63	39.41	39.57	121,992	-0.91(-2.25%)
May 14, 2004	40.44	40.77	39.93	40.48	161,466	+0.44(+1.10%)
May 13, 2004	39.96	40.56	39.24	40.04	90,678	+0.08(+0.20%)
May 12, 2004	39.96	40.01	38.58	39.96	261,732	+0.00(+0.00%)
May 11, 2004	39.51	40.38	39.30	39.96	63,750	+0.25(+0.64%)
May 10, 2004	40.60	40.60	39.07	39.71	182,478	-1.02(-2.50%)
May 07, 2004	41.86	41.86	40.45	40.73	249,696	-1.95(-4.57%)
May 06, 2004	43.41	43.56	42.35	42.68	74,052	-0.98(-2.25%)
May 05, 2004	43.61	43.80	43.12	43.66	49,980	+0.37(+0.86%)
May 04, 2004	43.63	43.92	42.92	43.28	65,484	-0.14(-0.32%)
May 03, 2004	42.99	43.77	42.49	43.42	77,214	+0.38(+0.89%)
Apr 30, 2004	43.27	43.57	42.89	43.04	99,960	+0.00(+0.00%)
Apr 29, 2004	44.22	44.53	42.31	43.04	196,452	-1.01(-2.29%)
Apr 28, 2004	45.39	45.43	43.88	44.05	124,644	-1.47(-3.23%)
Apr 27, 2004	45.01	45.79	45.01	45.52	134,640	+0.81(+1.82%)
Apr 26, 2004	44.82	45.53	44.57	44.71	69,156	-0.02(-0.04%)
Apr 23, 2004	44.89	45.11	44.38	44.73	119,748	-0.52(-1.15%)
Apr 22, 2004	44.84	45.66	44.68	45.25	156,774	+1.13(+2.56%)
Apr 21, 2004	43.48	44.26	43.27	44.12	111,180	+0.64(+1.47%)
Apr 20, 2004	44.31	44.32	43.45	43.48	78,030	-0.99(-2.23%)
Apr 19, 2004	45.10	45.17	44.39	44.47	37,332	-0.76(-1.69%)
Apr 16, 2004	45.45	45.71	45.01	45.24	289,680	+0.25(+0.54%)
Apr 15, 2004	45.14	45.44	44.31	44.99	113,526	+0.10(+0.22%)
Apr 14, 2004	43.87	45.31	43.77	44.89	107,202	-0.15(-0.33%)
Apr 13, 2004	45.64	45.64	44.77	45.04	183,090	-0.68(-1.48%)
Apr 12, 2004	46.49	46.49	45.50	45.72	61,302	-0.77(-1.67%)
Apr 08, 2004	47.55	47.65	46.18	46.49	95,166	-0.84(-1.78%)
Apr 07, 2004	47.75	47.75	46.81	47.33	44,676	-0.25(-0.54%)
Apr 06, 2004	47.49	48.02	47.36	47.59	67,422	+0.34(+0.73%)
Apr 05, 2004	48.24	48.25	46.51	47.25	303,348	-1.04(-2.15%)
Apr 02, 2004	48.31	48.78	48.14	48.28	134,334	-1.76(-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.