Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	58.96	59.54	58.94	59.54	629,753	+0.47(+0.80%)
Jun 29, 2004	59.26	59.42	58.91	59.07	535,141	-0.19(-0.33%)
Jun 28, 2004	59.88	60.11	59.16	59.26	491,277	-0.56(-0.94%)
Jun 25, 2004	59.83	60.10	59.64	59.82	312,852	+0.10(+0.17%)
Jun 24, 2004	60.13	60.41	59.67	59.72	381,010	-0.42(-0.70%)
Jun 23, 2004	60.01	60.31	59.76	60.14	573,202	+0.05(+0.09%)
Jun 22, 2004	60.09	60.38	59.68	60.09	461,315	-0.19(-0.31%)
Jun 21, 2004	60.42	60.42	59.67	60.27	820,596	-0.26(-0.43%)
Jun 18, 2004	60.21	60.72	60.16	60.53	640,280	+0.14(+0.23%)
Jun 17, 2004	59.27	60.62	59.26	60.39	781,455	+1.12(+1.89%)
Jun 16, 2004	60.68	60.69	59.13	59.27	1,624,456	-1.78(-2.91%)
Jun 15, 2004	61.46	61.57	60.62	61.05	501,805	-0.22(-0.36%)
Jun 14, 2004	61.50	61.65	61.09	61.27	367,918	-0.36(-0.59%)
Jun 10, 2004	61.50	61.94	61.24	61.64	535,951	-0.67(-1.08%)
Jun 09, 2004	62.73	62.73	62.19	62.31	310,692	-0.38(-0.60%)
Jun 08, 2004	62.94	63.12	62.42	62.69	286,533	-0.34(-0.54%)
Jun 07, 2004	61.90	63.03	61.90	63.03	468,738	+1.16(+1.88%)
Jun 04, 2004	61.21	62.07	61.21	61.87	301,515	+0.77(+1.26%)
Jun 03, 2004	61.46	61.71	60.94	61.10	433,647	-0.37(-0.60%)
Jun 02, 2004	60.57	61.54	60.44	61.47	367,648	+1.08(+1.79%)
Jun 01, 2004	60.53	60.62	60.09	60.39	325,674	-0.26(-0.43%)
May 28, 2004	60.01	60.68	59.87	60.64	1,022,235	+0.70(+1.17%)
May 27, 2004	60.01	60.46	59.63	59.94	336,876	-0.07(-0.12%)
May 26, 2004	59.80	60.14	59.35	60.01	472,382	+0.15(+0.25%)
May 25, 2004	59.59	60.00	58.81	59.87	534,737	+0.24(+0.40%)
May 24, 2004	59.42	59.94	59.27	59.63	353,477	+0.35(+0.59%)
May 21, 2004	58.42	59.55	58.42	59.28	407,463	+0.82(+1.41%)
May 20, 2004	57.87	58.57	57.72	58.46	403,549	+0.73(+1.26%)
May 19, 2004	58.42	59.17	57.71	57.73	708,708	-0.47(-0.80%)
May 18, 2004	58.91	59.14	57.79	58.20	1,049,364	-0.70(-1.18%)
May 17, 2004	59.42	59.49	58.50	58.90	392,887	-0.75(-1.25%)
May 14, 2004	59.45	60.05	59.35	59.64	335,256	+0.13(+0.21%)
May 13, 2004	59.63	60.20	59.37	59.52	325,539	-0.21(-0.36%)
May 12, 2004	60.09	60.09	58.46	59.73	610,723	-0.36(-0.59%)
May 11, 2004	59.66	60.24	59.44	60.09	662,010	+0.62(+1.03%)
May 10, 2004	60.09	60.26	58.98	59.47	786,854	-1.17(-1.93%)
May 07, 2004	61.85	61.85	60.46	60.64	476,701	-1.43(-2.30%)
May 06, 2004	62.31	62.53	61.94	62.07	487,768	-0.83(-1.32%)
May 05, 2004	62.93	63.27	62.68	62.90	338,495	+0.07(+0.12%)
May 04, 2004	62.99	63.52	62.66	62.83	598,846	-0.20(-0.32%)
May 03, 2004	63.11	63.35	62.90	63.03	777,676	-0.08(-0.13%)
Apr 30, 2004	63.16	63.50	62.98	63.11	448,088	-0.06(-0.09%)
Apr 29, 2004	63.20	63.70	62.88	63.17	450,787	-0.03(-0.05%)
Apr 28, 2004	63.46	63.53	62.98	63.20	443,229	-0.22(-0.35%)
Apr 27, 2004	62.83	63.50	62.76	63.42	407,733	+0.59(+0.94%)
Apr 26, 2004	63.05	63.57	62.70	62.83	447,413	-0.30(-0.47%)
Apr 23, 2004	63.87	63.87	62.99	63.13	249,418	-0.63(-0.99%)
Apr 22, 2004	63.45	64.63	63.04	63.76	698,721	+0.30(+0.48%)
Apr 21, 2004	63.29	63.82	62.90	63.45	632,587	-0.01(-0.02%)
Apr 20, 2004	63.90	64.83	63.47	63.47	1,000,776	-2.07(-3.15%)
Apr 19, 2004	64.46	65.53	64.46	65.53	455,241	+0.98(+1.51%)
Apr 16, 2004	63.87	64.67	63.68	64.56	517,731	+0.62(+0.97%)
Apr 15, 2004	63.65	64.10	63.36	63.93	424,604	+0.19(+0.30%)
Apr 14, 2004	64.24	64.56	63.46	63.74	557,681	-0.81(-1.26%)
Apr 13, 2004	65.54	65.61	64.56	64.56	257,515	-0.91(-1.39%)
Apr 12, 2004	65.65	65.94	65.39	65.47	343,219	-0.24(-0.37%)
Apr 08, 2004	66.30	66.53	65.71	65.71	414,347	-0.53(-0.79%)
Apr 07, 2004	66.54	66.66	66.09	66.24	288,153	-0.33(-0.50%)
Apr 06, 2004	65.86	67.18	65.79	66.57	751,493	+0.53(+0.80%)
Apr 05, 2004	64.37	66.09	64.35	66.05	590,073	+1.59(+2.46%)
Apr 02, 2004	64.95	65.16	64.13	64.46	404,359	-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.