Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	66.51	70.15	66.51	69.59	8,868	+1.42(+2.09%)
Jun 29, 2004	68.41	70.30	67.66	68.17	14,685	-1.11(-1.60%)
Jun 28, 2004	67.02	70.42	66.63	69.28	36,619	+0.95(+1.39%)
Jun 25, 2004	66.39	68.39	64.77	68.33	27,296	+2.97(+4.54%)
Jun 24, 2004	63.98	66.23	63.27	65.36	22,069	+2.69(+4.29%)
Jun 23, 2004	63.19	64.33	62.28	62.67	21,850	+0.00(+0.00%)
Jun 22, 2004	63.78	64.25	61.33	62.67	26,824	+0.00(+0.00%)
Jun 21, 2004	61.61	63.70	61.61	62.67	8,918	+1.07(+1.73%)
Jun 18, 2004	60.58	62.87	60.58	61.61	13,487	-0.87(-1.39%)
Jun 17, 2004	62.52	62.99	60.14	62.48	3,253	+0.20(+0.32%)
Jun 16, 2004	62.91	63.27	60.42	62.28	9,492	-0.55(-0.88%)
Jun 15, 2004	59.91	63.27	59.91	62.83	8,244	+2.45(+4.06%)
Jun 14, 2004	63.19	63.27	59.95	60.38	9,390	-1.98(-3.17%)
Jun 10, 2004	62.28	63.15	61.05	62.36	8,278	-0.91(-1.44%)
Jun 09, 2004	60.26	63.39	60.26	63.27	9,745	+1.82(+2.96%)
Jun 08, 2004	61.25	63.50	60.66	61.45	9,424	-1.58(-2.51%)
Jun 07, 2004	62.48	64.02	61.57	63.03	6,727	-0.24(-0.38%)
Jun 04, 2004	61.29	63.66	61.29	63.27	7,856	+2.41(+3.96%)
Jun 03, 2004	61.05	63.19	60.74	60.85	13,353	-1.78(-2.84%)
Jun 02, 2004	63.31	64.29	62.44	62.63	7,350	-0.67(-1.06%)
Jun 01, 2004	65.24	65.24	63.23	63.31	22,862	-0.24(-0.37%)
May 28, 2004	63.58	64.45	62.87	63.54	8,834	+0.51(+0.82%)
May 27, 2004	60.30	63.82	60.30	63.03	16,354	+1.19(+1.92%)
May 26, 2004	61.41	62.87	61.41	61.84	8,059	-0.43(-0.70%)
May 25, 2004	62.85	63.03	61.65	62.28	11,026	-0.32(-0.51%)
May 24, 2004	61.65	63.23	61.17	62.59	7,806	+0.95(+1.54%)
May 21, 2004	61.09	62.91	61.09	61.65	6,271	+0.00(+0.00%)
May 20, 2004	62.91	62.95	61.33	61.65	7,114	-0.63(-1.02%)
May 19, 2004	59.15	63.27	59.15	62.28	17,298	+2.69(+4.51%)
May 18, 2004	61.80	61.80	59.31	59.59	8,632	+0.16(+0.27%)
May 17, 2004	59.71	60.46	58.32	59.43	10,857	-1.34(-2.21%)
May 14, 2004	61.92	62.04	60.74	60.78	12,156	-0.20(-0.32%)
May 13, 2004	63.70	64.33	60.89	60.97	13,032	-2.41(-3.81%)
May 12, 2004	63.27	64.10	60.74	63.39	23,907	+0.91(+1.46%)
May 11, 2004	68.68	68.68	61.33	62.48	31,966	-5.38(-7.93%)
May 10, 2004	61.68	68.41	58.56	67.85	49,922	+6.48(+10.57%)
May 07, 2004	61.41	62.44	58.92	61.37	66,377	+5.93(+10.70%)
May 06, 2004	55.16	56.01	53.62	55.44	6,423	-0.28(-0.50%)
May 05, 2004	57.34	57.34	55.20	55.71	5,648	-0.83(-1.47%)
May 04, 2004	54.71	57.34	54.71	56.54	14,971	+2.02(+3.70%)
May 03, 2004	54.13	55.36	53.97	54.53	17,450	+0.44(+0.80%)
Apr 30, 2004	56.07	56.07	53.54	54.09	12,880	-1.30(-2.36%)
Apr 29, 2004	53.34	57.02	53.34	55.40	13,774	+1.38(+2.56%)
Apr 28, 2004	56.39	57.06	51.40	54.01	45,875	-3.24(-5.66%)
Apr 27, 2004	57.14	58.17	56.15	57.26	9,492	+0.20(+0.35%)
Apr 26, 2004	55.79	57.93	55.79	57.06	6,659	+0.91(+1.62%)
Apr 23, 2004	58.78	59.98	55.95	56.15	14,432	-2.45(-4.18%)
Apr 22, 2004	57.85	58.68	56.23	58.60	7,199	+1.86(+3.28%)
Apr 21, 2004	60.30	60.30	55.95	56.74	15,022	-0.59(-1.03%)
Apr 20, 2004	60.89	61.21	57.14	57.34	8,295	-3.20(-5.29%)
Apr 19, 2004	61.05	61.05	57.14	60.54	6,204	+2.14(+3.66%)
Apr 16, 2004	58.13	60.58	56.74	58.40	5,698	+0.24(+0.41%)
Apr 15, 2004	60.78	61.09	56.74	58.17	15,595	-3.40(-5.52%)
Apr 14, 2004	62.48	62.67	60.97	61.57	17,584	-0.91(-1.46%)
Apr 13, 2004	63.11	63.27	61.61	62.48	7,957	-0.75(-1.19%)
Apr 12, 2004	64.10	64.44	62.52	63.23	4,754	+0.00(+0.00%)
Apr 08, 2004	63.70	66.03	62.55	63.23	7,249	-1.07(-1.66%)
Apr 07, 2004	63.13	65.36	61.49	64.29	13,369	+2.02(+3.24%)
Apr 06, 2004	62.95	63.86	62.16	62.28	5,833	-1.82(-2.84%)
Apr 05, 2004	64.06	64.10	63.23	64.10	7,603	+0.47(+0.75%)
Apr 02, 2004	63.19	64.06	63.11	63.62	9,188	+1.15(+1.84%)

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.