Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	61.25	61.79	61.25	61.75	3,000	+0.25(+0.41%)
Jun 29, 2004	61.91	61.91	61.50	61.50	3,000	-0.16(-0.26%)
Jun 28, 2004	61.75	61.98	61.66	61.66	7,600	+0.16(+0.26%)
Jun 25, 2004	61.20	61.76	61.20	61.50	3,300	+0.18(+0.29%)
Jun 24, 2004	61.05	61.80	61.05	61.32	9,100	+0.56(+0.92%)
Jun 23, 2004	60.79	60.91	60.42	60.76	4,500	+0.15(+0.25%)
Jun 22, 2004	60.86	60.90	60.43	60.61	9,700	-0.25(-0.41%)
Jun 21, 2004	60.85	61.10	60.85	60.86	7,700	+0.88(+1.47%)
Jun 18, 2004	58.93	60.00	58.93	59.98	34,100	+1.30(+2.22%)
Jun 17, 2004	58.69	58.80	58.59	58.68	15,400	-0.22(-0.37%)
Jun 16, 2004	59.32	59.32	58.50	58.90	18,300	-0.79(-1.32%)
Jun 15, 2004	59.00	59.69	58.60	59.69	16,600	+0.44(+0.74%)
Jun 14, 2004	59.25	59.39	59.09	59.25	22,100	-0.20(-0.34%)
Jun 10, 2004	59.04	59.45	59.04	59.45	4,900	+0.16(+0.27%)
Jun 09, 2004	59.15	59.46	58.76	59.29	72,900	-0.96(-1.59%)
Jun 08, 2004	60.00	60.40	59.75	60.25	17,200	-0.37(-0.61%)
Jun 07, 2004	59.93	60.62	59.93	60.62	11,000	-0.58(-0.95%)
Jun 04, 2004	60.13	61.25	60.13	61.20	17,800	+1.07(+1.78%)
Jun 03, 2004	61.00	61.00	60.12	60.13	17,200	-1.28(-2.08%)
Jun 02, 2004	61.50	61.59	61.28	61.41	6,500	-0.59(-0.95%)
Jun 01, 2004	62.21	62.21	62.00	62.00	7,400	-0.20(-0.32%)
May 28, 2004	62.30	62.30	62.10	62.20	16,100	-0.10(-0.16%)
May 27, 2004	62.23	62.30	62.08	62.30	3,600	+0.32(+0.52%)
May 26, 2004	61.89	62.00	61.51	61.98	6,200	+0.09(+0.15%)
May 25, 2004	61.24	61.89	61.04	61.89	5,500	+0.65(+1.06%)
May 24, 2004	61.00	61.46	61.00	61.24	7,700	+0.40(+0.66%)
May 21, 2004	59.89	61.11	59.89	60.84	8,500	+1.20(+2.01%)
May 20, 2004	59.84	59.84	59.52	59.64	11,700	-0.20(-0.33%)
May 19, 2004	59.31	59.85	59.31	59.84	3,700	+1.39(+2.38%)
May 18, 2004	57.75	58.45	57.75	58.45	2,800	+0.76(+1.32%)
May 17, 2004	57.72	57.89	57.47	57.69	2,000	-0.28(-0.48%)
May 14, 2004	57.50	58.00	57.50	57.97	2,400	-1.10(-1.86%)
May 13, 2004	58.75	59.10	58.70	59.07	4,000	-0.10(-0.17%)
May 12, 2004	58.80	59.25	58.70	59.17	8,600	+0.64(+1.09%)
May 11, 2004	58.13	58.78	58.13	58.53	4,200	+0.15(+0.26%)
May 10, 2004	59.25	59.25	58.10	58.38	9,300	-1.75(-2.91%)
May 07, 2004	61.59	61.59	59.81	60.13	10,300	-2.58(-4.11%)
May 06, 2004	64.50	64.50	62.65	62.71	17,700	-3.33(-5.04%)
May 05, 2004	65.45	66.05	65.45	66.04	3,900	+1.09(+1.68%)
May 04, 2004	64.40	64.95	64.30	64.95	2,600	+1.21(+1.90%)
May 03, 2004	63.74	63.74	63.50	63.74	4,300	+0.00(+0.00%)
Apr 30, 2004	63.78	63.78	63.23	63.74	4,700	-0.04(-0.06%)
Apr 29, 2004	63.80	63.81	63.66	63.78	1,900	-0.77(-1.19%)
Apr 28, 2004	65.00	65.01	64.30	64.55	6,000	-0.65(-1.00%)
Apr 27, 2004	65.02	65.24	65.00	65.20	9,500	-0.32(-0.49%)
Apr 26, 2004	65.78	65.78	65.26	65.52	7,300	-0.17(-0.26%)
Apr 23, 2004	65.75	65.84	65.50	65.69	1,700	-0.06(-0.09%)
Apr 22, 2004	65.00	65.75	65.00	65.75	2,300	+0.75(+1.15%)
Apr 21, 2004	65.28	65.37	64.98	65.00	2,300	-0.98(-1.49%)
Apr 20, 2004	66.22	66.22	65.73	65.98	2,000	+0.01(+0.02%)
Apr 19, 2004	65.57	65.98	65.57	65.97	7,600	+0.15(+0.23%)
Apr 16, 2004	65.35	65.82	65.35	65.82	2,200	+0.50(+0.77%)
Apr 15, 2004	65.00	65.50	65.00	65.32	6,800	-0.13(-0.20%)
Apr 14, 2004	65.53	65.53	64.81	65.45	6,400	-1.36(-2.04%)
Apr 13, 2004	67.24	67.24	66.52	66.81	5,700	-1.52(-2.22%)
Apr 12, 2004	67.98	68.33	67.90	68.33	3,300	+0.35(+0.51%)
Apr 08, 2004	67.46	68.01	67.36	67.98	2,400	+0.53(+0.79%)
Apr 07, 2004	66.93	67.60	66.77	67.45	7,100	+0.52(+0.78%)
Apr 06, 2004	66.83	67.01	66.70	66.93	6,400	+0.49(+0.74%)
Apr 05, 2004	66.85	66.85	66.00	66.44	7,400	-1.41(-2.08%)
Apr 02, 2004	68.80	68.80	67.72	67.85	11,200	-1.20(-1.74%)

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.