Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	42.37	42.90	42.06	42.90	480,600	+0.54(+1.27%)
Jun 29, 2004	43.48	43.48	42.36	42.36	259,200	-1.23(-2.82%)
Jun 28, 2004	44.40	44.47	43.59	43.59	193,200	-0.81(-1.82%)
Jun 25, 2004	42.95	44.41	42.95	44.40	947,300	+1.39(+3.23%)
Jun 24, 2004	42.96	43.01	42.60	43.01	161,800	+0.04(+0.09%)
Jun 23, 2004	42.37	42.97	42.37	42.97	259,000	+0.64(+1.51%)
Jun 22, 2004	42.21	42.33	42.06	42.33	136,100	+0.12(+0.28%)
Jun 21, 2004	41.77	42.21	41.73	42.21	221,000	+0.69(+1.66%)
Jun 18, 2004	41.20	41.60	41.20	41.52	165,800	+0.17(+0.41%)
Jun 17, 2004	40.85	41.35	40.66	41.35	196,300	+0.45(+1.10%)
Jun 16, 2004	40.65	41.11	40.55	40.90	249,600	+0.21(+0.52%)
Jun 15, 2004	39.90	40.74	39.90	40.69	146,300	+0.89(+2.24%)
Jun 14, 2004	40.57	40.57	39.74	39.80	179,700	-0.76(-1.87%)
Jun 10, 2004	40.66	40.71	40.45	40.56	120,900	-0.09(-0.22%)
Jun 09, 2004	40.72	41.13	40.65	40.65	138,100	-0.12(-0.29%)
Jun 08, 2004	40.72	40.83	40.62	40.77	119,400	+0.00(+0.00%)
Jun 07, 2004	40.30	40.87	40.25	40.77	154,800	+0.47(+1.17%)
Jun 04, 2004	40.33	40.75	40.14	40.30	209,500	+0.04(+0.10%)
Jun 03, 2004	40.13	40.36	39.54	40.26	202,700	+0.13(+0.32%)
Jun 02, 2004	40.05	40.23	39.80	40.13	162,400	+0.28(+0.70%)
Jun 01, 2004	40.31	40.31	39.62	39.85	218,500	-0.45(-1.12%)
May 28, 2004	39.68	40.36	39.55	40.30	142,000	+0.62(+1.56%)
May 27, 2004	39.90	39.90	39.23	39.68	233,600	+0.33(+0.84%)
May 26, 2004	39.10	39.35	38.52	39.35	157,200	+0.38(+0.98%)
May 25, 2004	38.20	38.97	38.18	38.97	275,800	+0.77(+2.02%)
May 24, 2004	37.65	38.20	37.58	38.20	249,900	+0.65(+1.73%)
May 21, 2004	37.53	37.75	37.22	37.55	287,000	+0.24(+0.64%)
May 20, 2004	36.78	37.38	36.78	37.31	133,900	+0.71(+1.94%)
May 19, 2004	37.30	37.93	36.60	36.60	319,600	-0.93(-2.48%)
May 18, 2004	36.45	37.53	36.45	37.53	200,700	+1.00(+2.74%)
May 17, 2004	36.20	36.83	35.80	36.53	150,200	+0.18(+0.50%)
May 14, 2004	35.92	36.47	35.67	36.35	242,300	+0.50(+1.39%)
May 13, 2004	35.80	36.31	35.73	35.85	187,400	+0.00(+0.00%)
May 12, 2004	35.60	35.99	35.20	35.85	254,700	+0.25(+0.70%)
May 11, 2004	35.16	35.97	35.16	35.60	408,900	+0.49(+1.40%)
May 10, 2004	35.35	35.65	34.52	35.11	450,100	-0.74(-2.06%)
May 07, 2004	36.90	36.90	35.85	35.85	384,200	-1.30(-3.50%)
May 06, 2004	36.80	37.30	36.35	37.15	364,900	+0.25(+0.68%)
May 05, 2004	37.90	38.05	36.90	36.90	410,700	-0.95(-2.51%)
May 04, 2004	37.95	38.42	37.81	37.85	372,400	-0.05(-0.13%)
May 03, 2004	37.86	37.90	37.24	37.90	375,000	-0.01(-0.03%)
Apr 30, 2004	38.25	38.64	37.67	37.91	238,000	-0.39(-1.02%)
Apr 29, 2004	38.95	39.23	37.70	38.30	169,900	-0.71(-1.82%)
Apr 28, 2004	39.95	39.95	38.79	39.01	161,500	-0.50(-1.27%)
Apr 27, 2004	38.98	39.60	38.80	39.51	306,800	+0.59(+1.52%)
Apr 26, 2004	38.70	38.93	38.45	38.92	252,400	+0.35(+0.91%)
Apr 23, 2004	38.92	38.92	38.15	38.57	272,800	-0.29(-0.75%)
Apr 22, 2004	38.45	39.51	38.25	38.86	175,600	+0.58(+1.52%)
Apr 21, 2004	38.04	38.76	37.64	38.28	227,600	+0.24(+0.63%)
Apr 20, 2004	40.00	40.00	38.04	38.04	254,400	-1.84(-4.61%)
Apr 19, 2004	39.63	40.32	38.82	39.88	165,300	+0.45(+1.14%)
Apr 16, 2004	39.21	40.15	39.10	39.43	331,000	+0.22(+0.56%)
Apr 15, 2004	38.59	39.40	38.37	39.21	274,000	+0.79(+2.06%)
Apr 14, 2004	38.75	38.81	38.06	38.42	541,700	-0.33(-0.85%)
Apr 13, 2004	39.10	39.83	38.42	38.75	444,100	-0.27(-0.69%)
Apr 12, 2004	40.80	40.85	38.60	39.02	349,400	-2.39(-5.77%)
Apr 08, 2004	42.50	42.73	41.41	41.41	436,900	-1.34(-3.13%)
Apr 07, 2004	42.33	43.90	42.25	42.75	252,100	+0.17(+0.40%)
Apr 06, 2004	44.70	44.70	41.50	42.58	611,000	-2.32(-5.17%)
Apr 05, 2004	46.59	46.59	44.50	44.90	417,500	-1.59(-3.42%)
Apr 02, 2004	47.35	47.35	46.45	46.49	183,000	-0.71(-1.50%)

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.