Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.95	38.24	37.81	38.05	274,800	+0.09(+0.24%)
Jun 29, 2004	37.60	38.00	37.58	37.96	440,900	+0.15(+0.40%)
Jun 28, 2004	38.23	38.29	37.56	37.81	328,700	-0.22(-0.58%)
Jun 25, 2004	37.76	38.09	37.70	38.03	354,900	+0.27(+0.72%)
Jun 24, 2004	37.62	37.94	37.55	37.76	404,200	+0.16(+0.43%)
Jun 23, 2004	37.16	37.65	36.63	37.60	327,900	+0.40(+1.08%)
Jun 22, 2004	36.97	37.31	36.97	37.20	183,100	+0.30(+0.81%)
Jun 21, 2004	37.01	37.26	36.88	36.90	271,300	+0.15(+0.41%)
Jun 18, 2004	36.65	36.80	36.55	36.75	254,900	-0.35(-0.94%)
Jun 17, 2004	37.03	37.29	36.91	37.10	282,600	-0.18(-0.48%)
Jun 16, 2004	37.35	37.49	37.10	37.28	306,900	+0.18(+0.49%)
Jun 15, 2004	36.57	37.38	36.57	37.10	430,900	+1.05(+2.91%)
Jun 14, 2004	36.20	36.24	35.80	36.05	375,200	-1.21(-3.25%)
Jun 10, 2004	37.19	37.41	37.17	37.26	426,700	+0.68(+1.86%)
Jun 09, 2004	37.20	37.20	36.49	36.58	359,500	-0.56(-1.51%)
Jun 08, 2004	37.10	37.32	36.83	37.14	205,200	-0.12(-0.32%)
Jun 07, 2004	36.80	37.30	36.67	37.26	599,900	+1.42(+3.96%)
Jun 04, 2004	35.70	36.11	35.61	35.84	271,300	+0.31(+0.87%)
Jun 03, 2004	35.60	36.10	35.36	35.53	510,900	-0.85(-2.34%)
Jun 02, 2004	36.18	36.39	35.89	36.38	407,000	-0.27(-0.74%)
Jun 01, 2004	36.66	36.78	36.21	36.65	191,700	-0.22(-0.60%)
May 28, 2004	36.61	37.19	36.45	36.87	396,200	+0.51(+1.40%)
May 27, 2004	36.31	36.70	36.31	36.36	488,800	+0.61(+1.71%)
May 26, 2004	35.53	35.97	35.52	35.75	298,300	+0.22(+0.62%)
May 25, 2004	34.67	35.64	34.65	35.53	368,800	+0.83(+2.39%)
May 24, 2004	35.02	35.29	34.55	34.70	321,800	-0.30(-0.86%)
May 21, 2004	35.05	35.25	34.99	35.00	290,200	+0.62(+1.80%)
May 20, 2004	34.57	34.69	34.14	34.38	544,500	-0.32(-0.92%)
May 19, 2004	35.00	35.34	34.55	34.70	719,000	+0.16(+0.46%)
May 18, 2004	34.29	34.74	34.29	34.54	927,900	+0.46(+1.35%)
May 17, 2004	34.00	34.27	33.95	34.08	383,400	-0.65(-1.87%)
May 14, 2004	34.90	34.95	34.50	34.73	574,400	-0.39(-1.11%)
May 13, 2004	34.93	35.21	34.51	35.12	560,400	-0.56(-1.57%)
May 12, 2004	35.80	35.81	34.88	35.68	673,800	-0.12(-0.34%)
May 11, 2004	35.42	35.96	35.36	35.80	551,800	+0.13(+0.36%)
May 10, 2004	35.07	35.67	34.75	35.67	1,074,700	-1.23(-3.33%)
May 07, 2004	37.75	38.07	36.55	36.90	1,392,900	-1.17(-3.07%)
May 06, 2004	38.40	38.40	37.57	38.07	672,400	-1.01(-2.58%)
May 05, 2004	39.24	39.27	38.86	39.08	261,900	-0.07(-0.18%)
May 04, 2004	38.68	39.34	38.68	39.15	409,900	+0.39(+1.01%)
May 03, 2004	38.50	38.87	38.50	38.76	621,100	+0.36(+0.94%)
Apr 30, 2004	38.90	38.97	38.13	38.40	857,100	-0.99(-2.51%)
Apr 29, 2004	39.87	39.88	38.79	39.39	498,500	-0.48(-1.20%)
Apr 28, 2004	40.25	40.26	39.78	39.87	909,200	-1.68(-4.04%)
Apr 27, 2004	41.95	42.20	41.46	41.55	756,400	-1.14(-2.67%)
Apr 26, 2004	43.00	43.08	42.60	42.69	345,000	-0.30(-0.70%)
Apr 23, 2004	42.70	43.16	42.65	42.99	548,500	+0.38(+0.89%)
Apr 22, 2004	41.83	42.81	41.72	42.61	674,400	+0.66(+1.57%)
Apr 21, 2004	42.10	42.25	41.80	41.95	592,200	-0.28(-0.66%)
Apr 20, 2004	43.05	43.05	42.10	42.23	959,200	+0.68(+1.64%)
Apr 19, 2004	41.15	41.65	41.15	41.55	226,000	+0.95(+2.34%)
Apr 16, 2004	40.15	40.74	40.02	40.60	281,900	+0.20(+0.50%)
Apr 15, 2004	40.20	40.70	40.20	40.40	474,000	-0.22(-0.54%)
Apr 14, 2004	40.95	41.00	40.52	40.62	858,600	-0.80(-1.93%)
Apr 13, 2004	42.10	42.10	41.26	41.42	643,000	-0.89(-2.10%)
Apr 12, 2004	42.14	42.41	42.00	42.31	223,900	+0.33(+0.79%)
Apr 08, 2004	42.31	42.47	41.90	41.98	225,100	-0.33(-0.78%)
Apr 07, 2004	42.49	42.55	42.14	42.31	291,800	-0.17(-0.40%)
Apr 06, 2004	42.69	42.80	42.32	42.48	616,700	-1.18(-2.70%)
Apr 05, 2004	42.88	43.67	42.80	43.66	476,900	+1.03(+2.42%)
Apr 02, 2004	42.02	42.79	42.02	42.63	1,106,800	+0.91(+2.18%)

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.