Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	60.67	60.67	59.75	60.67	403,300	-0.09(-0.15%)
Jun 29, 2004	60.37	60.87	59.95	60.77	288,500	+0.39(+0.65%)
Jun 28, 2004	61.15	61.15	60.28	60.37	301,300	-0.61(-0.99%)
Jun 25, 2004	60.47	61.54	60.35	60.98	356,600	+0.47(+0.78%)
Jun 24, 2004	60.11	60.69	59.97	60.51	273,700	+0.39(+0.65%)
Jun 23, 2004	58.90	60.19	58.87	60.11	225,400	+1.17(+1.98%)
Jun 22, 2004	58.73	59.10	58.36	58.95	346,500	+0.21(+0.36%)
Jun 21, 2004	59.11	59.49	58.63	58.73	318,300	-0.57(-0.96%)
Jun 18, 2004	58.53	59.30	58.53	59.30	457,800	+0.75(+1.28%)
Jun 17, 2004	58.73	58.73	57.76	58.55	612,700	-0.35(-0.59%)
Jun 16, 2004	59.05	59.40	58.51	58.90	295,400	-0.16(-0.27%)
Jun 15, 2004	60.13	60.57	58.95	59.06	436,600	-0.79(-1.33%)
Jun 14, 2004	60.52	60.52	59.40	59.85	311,200	-0.73(-1.21%)
Jun 10, 2004	60.37	60.68	60.02	60.59	344,500	+0.22(+0.36%)
Jun 09, 2004	60.93	60.93	60.07	60.37	218,500	-0.66(-1.08%)
Jun 08, 2004	60.93	61.23	60.20	61.03	289,700	-0.17(-0.27%)
Jun 07, 2004	59.66	61.23	59.66	61.19	378,000	+1.70(+2.86%)
Jun 04, 2004	58.67	59.84	58.60	59.49	318,900	+1.11(+1.90%)
Jun 03, 2004	59.24	59.24	58.13	58.39	337,500	-0.85(-1.44%)
Jun 02, 2004	58.78	59.45	58.02	59.24	406,100	+0.63(+1.07%)
Jun 01, 2004	58.30	58.63	57.89	58.61	238,500	+0.14(+0.24%)
May 28, 2004	58.59	58.73	58.21	58.47	181,200	+0.02(+0.03%)
May 27, 2004	58.37	58.77	58.00	58.45	259,200	-0.04(-0.07%)
May 26, 2004	58.37	58.57	57.40	58.49	231,400	+0.09(+0.15%)
May 25, 2004	57.17	58.49	56.38	58.41	301,500	+1.19(+2.07%)
May 24, 2004	57.29	57.57	56.68	57.22	182,400	+0.06(+0.10%)
May 21, 2004	57.67	57.83	56.89	57.16	351,100	+0.14(+0.25%)
May 20, 2004	57.43	57.82	56.81	57.02	227,500	-0.41(-0.71%)
May 19, 2004	57.40	58.29	57.35	57.43	493,000	+0.29(+0.51%)
May 18, 2004	56.93	57.50	56.93	57.13	391,800	+0.30(+0.53%)
May 17, 2004	57.33	57.33	56.33	56.83	356,400	-0.77(-1.33%)
May 14, 2004	58.35	58.40	57.47	57.60	427,400	-0.81(-1.39%)
May 13, 2004	58.45	59.21	58.02	58.41	385,500	-0.04(-0.07%)
May 12, 2004	58.79	58.82	57.17	58.45	636,100	-0.39(-0.66%)
May 11, 2004	58.50	58.87	58.00	58.84	593,600	+1.83(+3.22%)
May 10, 2004	56.77	57.09	55.67	57.01	806,100	-0.57(-0.98%)
May 07, 2004	59.10	59.25	57.43	57.57	791,700	-1.75(-2.94%)
May 06, 2004	60.32	60.32	58.53	59.32	541,100	-0.97(-1.60%)
May 05, 2004	60.67	60.73	60.07	60.29	463,300	-0.05(-0.09%)
May 04, 2004	60.27	60.85	60.09	60.34	578,300	+0.15(+0.25%)
May 03, 2004	61.37	61.57	60.01	60.19	484,900	-1.19(-1.93%)
Apr 30, 2004	61.80	61.93	61.00	61.37	566,500	-0.43(-0.69%)
Apr 29, 2004	61.89	62.66	61.33	61.80	399,900	+0.11(+0.18%)
Apr 28, 2004	62.63	62.64	61.41	61.69	261,700	-1.39(-2.21%)
Apr 27, 2004	62.47	63.57	62.47	63.08	419,500	+0.68(+1.09%)
Apr 26, 2004	62.37	63.21	62.37	62.40	292,500	-0.04(-0.06%)
Apr 23, 2004	62.70	62.70	61.71	62.44	241,800	-0.22(-0.35%)
Apr 22, 2004	61.93	63.03	61.43	62.66	303,300	+1.05(+1.70%)
Apr 21, 2004	62.09	62.15	60.84	61.61	337,100	-0.51(-0.82%)
Apr 20, 2004	63.09	63.35	61.94	62.12	228,500	-0.97(-1.54%)
Apr 19, 2004	62.85	63.20	62.27	63.09	229,100	+0.25(+0.39%)
Apr 16, 2004	62.61	63.09	62.26	62.85	476,600	+0.37(+0.59%)
Apr 15, 2004	62.93	62.93	61.47	62.48	585,600	-0.51(-0.81%)
Apr 14, 2004	63.44	63.64	62.43	62.99	753,600	-1.11(-1.74%)
Apr 13, 2004	66.40	66.40	63.94	64.11	562,200	-1.96(-2.97%)
Apr 12, 2004	65.49	66.29	65.49	66.07	284,700	+0.71(+1.09%)
Apr 08, 2004	65.42	65.87	65.07	65.35	443,700	+0.02(+0.03%)
Apr 07, 2004	64.87	65.66	64.87	65.33	436,900	+0.47(+0.72%)
Apr 06, 2004	64.07	64.87	64.07	64.87	432,000	+0.80(+1.25%)
Apr 05, 2004	63.93	64.11	63.51	64.07	496,300	+0.48(+0.75%)
Apr 02, 2004	63.40	63.72	62.22	63.59	1,028,700	+0.95(+1.51%)

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.