Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	58.94	59.52	58.92	59.52	630,011	+0.47(+0.80%)
Jun 29, 2004	59.23	59.40	58.89	59.04	535,361	-0.19(-0.33%)
Jun 28, 2004	59.86	60.09	59.14	59.23	491,479	-0.56(-0.94%)
Jun 25, 2004	59.81	60.08	59.62	59.80	312,980	+0.10(+0.17%)
Jun 24, 2004	60.10	60.39	59.64	59.69	381,166	-0.42(-0.70%)
Jun 23, 2004	59.99	60.29	59.74	60.12	573,437	+0.05(+0.09%)
Jun 22, 2004	60.06	60.35	59.66	60.06	461,504	-0.19(-0.31%)
Jun 21, 2004	60.40	60.40	59.65	60.25	820,932	-0.26(-0.43%)
Jun 18, 2004	60.18	60.69	60.13	60.51	640,543	+0.14(+0.23%)
Jun 17, 2004	59.25	60.59	59.23	60.37	781,775	+1.12(+1.89%)
Jun 16, 2004	60.66	60.66	59.10	59.25	1,625,121	-1.78(-2.91%)
Jun 15, 2004	61.43	61.55	60.60	61.03	502,010	-0.22(-0.36%)
Jun 14, 2004	61.47	61.63	61.06	61.25	368,069	-0.36(-0.59%)
Jun 10, 2004	61.47	61.92	61.21	61.61	536,171	-0.67(-1.08%)
Jun 09, 2004	62.71	62.71	62.17	62.29	310,820	-0.38(-0.60%)
Jun 08, 2004	62.92	63.09	62.40	62.66	286,651	-0.34(-0.54%)
Jun 07, 2004	61.87	63.00	61.87	63.00	468,930	+1.16(+1.88%)
Jun 04, 2004	61.18	62.05	61.18	61.84	301,638	+0.77(+1.26%)
Jun 03, 2004	61.43	61.69	60.92	61.07	433,824	-0.37(-0.60%)
Jun 02, 2004	60.55	61.52	60.41	61.44	367,799	+1.08(+1.79%)
Jun 01, 2004	60.51	60.59	60.06	60.36	325,807	-0.26(-0.43%)
May 28, 2004	59.99	60.66	59.84	60.62	1,022,654	+0.70(+1.17%)
May 27, 2004	59.99	60.43	59.61	59.92	337,014	-0.07(-0.12%)
May 26, 2004	59.78	60.12	59.32	59.99	472,576	+0.15(+0.25%)
May 25, 2004	59.56	59.98	58.79	59.84	534,956	+0.24(+0.40%)
May 24, 2004	59.40	59.92	59.25	59.61	353,621	+0.35(+0.59%)
May 21, 2004	58.40	59.52	58.40	59.26	407,630	+0.82(+1.41%)
May 20, 2004	57.85	58.55	57.69	58.44	403,715	+0.73(+1.26%)
May 19, 2004	58.40	59.15	57.69	57.71	708,999	-0.47(-0.80%)
May 18, 2004	58.89	59.12	57.77	58.18	1,049,794	-0.70(-1.18%)
May 17, 2004	59.40	59.46	58.47	58.87	393,048	-0.75(-1.25%)
May 14, 2004	59.43	60.03	59.32	59.62	335,394	+0.13(+0.21%)
May 13, 2004	59.61	60.18	59.35	59.49	325,672	-0.21(-0.36%)
May 12, 2004	60.06	60.06	58.44	59.71	610,973	-0.36(-0.59%)
May 11, 2004	59.63	60.21	59.42	60.06	662,281	+0.61(+1.03%)
May 10, 2004	60.06	60.23	58.95	59.45	787,176	-1.17(-1.93%)
May 07, 2004	61.83	61.83	60.43	60.62	476,896	-1.43(-2.30%)
May 06, 2004	62.29	62.51	61.92	62.05	487,968	-0.83(-1.32%)
May 05, 2004	62.90	63.25	62.66	62.88	338,634	+0.07(+0.12%)
May 04, 2004	62.97	63.49	62.63	62.80	599,091	-0.20(-0.32%)
May 03, 2004	63.09	63.32	62.88	63.00	777,995	-0.08(-0.13%)
Apr 30, 2004	63.14	63.47	62.95	63.09	448,272	-0.06(-0.09%)
Apr 29, 2004	63.17	63.68	62.86	63.15	450,972	-0.03(-0.05%)
Apr 28, 2004	63.43	63.51	62.95	63.17	443,411	-0.22(-0.35%)
Apr 27, 2004	62.80	63.47	62.73	63.40	407,900	+0.59(+0.94%)
Apr 26, 2004	63.03	63.55	62.68	62.80	447,597	-0.30(-0.47%)
Apr 23, 2004	63.84	63.84	62.96	63.10	249,520	-0.63(-0.99%)
Apr 22, 2004	63.43	64.60	63.01	63.73	699,007	+0.30(+0.48%)
Apr 21, 2004	63.26	63.79	62.87	63.43	632,846	-0.01(-0.02%)
Apr 20, 2004	63.88	64.80	63.44	63.44	1,001,186	-2.07(-3.15%)
Apr 19, 2004	64.43	65.51	64.43	65.51	455,428	+0.98(+1.52%)
Apr 16, 2004	63.84	64.64	63.65	64.53	517,943	+0.62(+0.97%)
Apr 15, 2004	63.62	64.07	63.34	63.91	424,778	+0.19(+0.30%)
Apr 14, 2004	64.21	64.53	63.43	63.72	557,909	-0.81(-1.26%)
Apr 13, 2004	65.52	65.58	64.53	64.53	257,621	-0.91(-1.39%)
Apr 12, 2004	65.62	65.92	65.37	65.44	343,360	-0.24(-0.37%)
Apr 08, 2004	66.27	66.50	65.69	65.69	414,516	-0.53(-0.79%)
Apr 07, 2004	66.51	66.63	66.06	66.21	288,271	-0.33(-0.50%)
Apr 06, 2004	65.83	67.15	65.77	66.54	751,801	+0.53(+0.80%)
Apr 05, 2004	64.35	66.06	64.32	66.02	590,315	+1.58(+2.46%)
Apr 02, 2004	64.92	65.14	64.10	64.43	404,525	-0.30(-0.47%)

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.