Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	76.75	77.93	76.49	77.28	1,811,315	+0.95(+1.25%)
Jun 29, 2004	75.35	76.32	75.17	76.32	1,516,505	+0.97(+1.29%)
Jun 28, 2004	77.34	77.40	74.53	75.35	2,051,796	-1.75(-2.27%)
Jun 25, 2004	76.88	77.76	76.66	77.10	1,659,972	+0.22(+0.28%)
Jun 24, 2004	76.66	76.94	76.15	76.88	957,474	+0.57(+0.75%)
Jun 23, 2004	75.44	76.43	74.75	76.31	901,662	+1.59(+2.13%)
Jun 22, 2004	75.39	75.59	74.51	74.72	1,436,954	-0.63(-0.84%)
Jun 21, 2004	75.52	76.30	75.27	75.35	819,029	-0.24(-0.31%)
Jun 18, 2004	75.22	76.00	75.22	75.59	1,415,040	+0.24(+0.31%)
Jun 17, 2004	76.09	76.12	74.82	75.35	1,380,913	-0.76(-1.00%)
Jun 16, 2004	76.71	76.90	76.11	76.11	860,003	-0.67(-0.88%)
Jun 15, 2004	77.01	77.01	76.24	76.79	686,861	+0.47(+0.62%)
Jun 14, 2004	76.01	76.73	75.94	76.31	578,205	-0.04(-0.05%)
Jun 10, 2004	75.92	76.66	75.92	76.35	824,622	+0.43(+0.57%)
Jun 09, 2004	76.94	77.10	75.92	75.92	1,170,449	-1.01(-1.31%)
Jun 08, 2004	76.84	77.09	76.13	76.93	1,343,135	+0.04(+0.06%)
Jun 07, 2004	76.66	77.08	75.90	76.88	991,829	+0.65(+0.85%)
Jun 04, 2004	76.31	76.44	75.81	76.23	1,424,741	+0.55(+0.73%)
Jun 03, 2004	75.96	76.07	75.13	75.68	2,398,423	-0.64(-0.84%)
Jun 02, 2004	75.22	76.70	75.07	76.32	1,576,882	+1.32(+1.76%)
Jun 01, 2004	74.59	75.23	74.30	75.00	1,398,490	+0.22(+0.29%)
May 28, 2004	74.65	75.09	73.77	74.78	1,260,844	+0.13(+0.18%)
May 27, 2004	74.63	74.69	73.97	74.65	1,667,391	+0.09(+0.12%)
May 26, 2004	73.20	74.67	72.50	74.56	2,750,756	+1.18(+1.61%)
May 25, 2004	70.84	73.60	70.09	73.38	2,746,990	+1.84(+2.57%)
May 24, 2004	73.38	73.47	71.25	71.54	1,502,010	-1.66(-2.27%)
May 21, 2004	72.41	73.33	72.41	73.20	1,032,461	+1.24(+1.73%)
May 20, 2004	71.94	72.80	71.68	71.96	764,815	+0.02(+0.02%)
May 19, 2004	72.94	73.90	71.81	71.94	1,348,613	-0.74(-1.01%)
May 18, 2004	72.02	72.73	72.02	72.68	1,555,653	+0.81(+1.12%)
May 17, 2004	70.97	72.06	70.66	71.87	1,280,133	+0.05(+0.07%)
May 14, 2004	71.02	72.22	70.73	71.82	1,309,237	+0.58(+0.81%)
May 13, 2004	69.88	71.57	69.87	71.24	1,258,561	+1.37(+1.96%)
May 12, 2004	70.09	70.35	69.00	69.87	2,171,295	-1.01(-1.42%)
May 11, 2004	70.09	71.05	69.27	70.88	2,383,471	+0.96(+1.38%)
May 10, 2004	71.14	71.33	69.02	69.92	1,486,146	-1.80(-2.50%)
May 07, 2004	71.80	72.99	71.49	71.71	1,037,140	-0.23(-0.32%)
May 06, 2004	72.50	73.26	71.41	71.94	925,288	-1.51(-2.05%)
May 05, 2004	72.02	73.64	71.84	73.45	1,927,504	+1.42(+1.97%)
May 04, 2004	71.70	72.28	70.84	72.03	1,199,668	+0.11(+0.16%)
May 03, 2004	70.18	72.11	70.00	71.92	1,513,310	+1.95(+2.79%)
Apr 30, 2004	70.93	71.63	69.88	69.96	1,023,901	-0.96(-1.36%)
Apr 29, 2004	70.52	71.76	69.86	70.93	1,382,283	+0.37(+0.52%)
Apr 28, 2004	70.75	71.31	69.82	70.56	2,559,353	-0.19(-0.27%)
Apr 27, 2004	73.16	73.60	70.25	70.75	2,732,951	-2.85(-3.87%)
Apr 26, 2004	73.20	73.93	72.83	73.60	1,275,567	+1.03(+1.42%)
Apr 23, 2004	73.95	74.02	72.47	72.56	952,452	-1.50(-2.02%)
Apr 22, 2004	72.81	74.69	72.66	74.06	1,751,052	+2.09(+2.91%)
Apr 21, 2004	69.57	73.12	69.52	71.97	2,141,278	+2.40(+3.45%)
Apr 20, 2004	70.75	70.86	68.87	69.57	1,432,160	-1.26(-1.78%)
Apr 19, 2004	70.75	71.21	70.49	70.83	948,458	+0.00(+0.00%)
Apr 16, 2004	70.05	71.41	69.92	70.83	2,099,048	+2.08(+3.02%)
Apr 15, 2004	69.09	69.45	68.03	68.75	761,163	-0.25(-0.36%)
Apr 14, 2004	68.34	69.16	67.96	69.00	1,295,541	+0.07(+0.10%)
Apr 13, 2004	69.48	69.65	68.71	68.93	979,388	-0.44(-0.63%)
Apr 12, 2004	69.09	69.50	68.80	69.37	705,808	+0.49(+0.71%)
Apr 08, 2004	69.61	69.63	68.58	68.87	767,897	-0.17(-0.24%)
Apr 07, 2004	69.04	69.21	68.53	69.04	980,529	-0.22(-0.32%)
Apr 06, 2004	69.30	69.59	68.69	69.26	1,003,128	-0.49(-0.70%)
Apr 05, 2004	68.78	70.05	68.60	69.75	1,513,424	+1.38(+2.02%)
Apr 02, 2004	67.72	69.04	67.46	68.37	3,108,568	+3.57(+5.52%)

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.