Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	61.40	61.59	61.13	61.15	624,800	-0.15(-0.24%)
Jul 29, 2004	60.60	61.32	60.43	61.30	857,700	+1.05(+1.74%)
Jul 28, 2004	60.40	61.29	59.93	60.25	1,022,200	-0.15(-0.25%)
Jul 27, 2004	56.50	60.48	56.50	60.40	1,973,200	+3.90(+6.90%)
Jul 26, 2004	58.91	59.04	56.20	56.50	1,955,300	-2.37(-4.03%)
Jul 23, 2004	59.03	59.32	58.74	58.87	609,000	-0.16(-0.27%)
Jul 22, 2004	60.00	60.23	58.75	59.03	892,400	-1.07(-1.78%)
Jul 21, 2004	61.15	61.98	60.08	60.10	599,700	-0.89(-1.46%)
Jul 20, 2004	60.41	60.99	60.14	60.99	511,200	+0.59(+0.98%)
Jul 19, 2004	60.00	60.79	59.90	60.40	518,400	+0.19(+0.32%)
Jul 16, 2004	60.49	60.82	59.77	60.21	517,000	-0.15(-0.25%)
Jul 15, 2004	60.50	60.90	60.11	60.36	781,200	-0.13(-0.21%)
Jul 14, 2004	61.50	61.90	60.34	60.49	667,500	-1.19(-1.93%)
Jul 13, 2004	61.25	61.94	61.10	61.68	551,000	+0.44(+0.72%)
Jul 12, 2004	60.82	61.45	60.21	61.24	679,900	+0.25(+0.41%)
Jul 09, 2004	61.10	61.35	60.80	60.99	700,000	-0.16(-0.26%)
Jul 08, 2004	60.05	61.60	59.82	61.15	1,453,300	+0.90(+1.49%)
Jul 07, 2004	62.79	63.00	60.10	60.25	3,421,200	-3.75(-5.86%)
Jul 06, 2004	64.64	65.58	63.40	64.00	847,000	-0.64(-0.99%)
Jul 02, 2004	65.20	65.29	64.57	64.64	532,600	-0.56(-0.86%)
Jul 01, 2004	66.50	66.50	65.20	65.20	1,422,600	-1.60(-2.40%)
Jun 30, 2004	65.90	66.90	65.80	66.80	783,200	+1.19(+1.81%)
Jun 29, 2004	64.97	65.74	64.97	65.61	572,400	+0.64(+0.99%)
Jun 28, 2004	65.82	66.20	64.90	64.97	428,100	-0.73(-1.11%)
Jun 25, 2004	65.33	65.80	65.08	65.70	887,200	+0.41(+0.63%)
Jun 24, 2004	65.65	66.00	65.18	65.29	941,100	-0.06(-0.09%)
Jun 23, 2004	64.55	65.35	64.22	65.35	1,008,400	+0.83(+1.29%)
Jun 22, 2004	63.75	64.63	63.35	64.52	860,500	+0.77(+1.21%)
Jun 21, 2004	63.90	64.76	63.60	63.75	799,200	-0.01(-0.02%)
Jun 18, 2004	63.40	63.95	63.40	63.76	605,900	+0.00(+0.00%)
Jun 17, 2004	64.23	64.23	63.40	63.76	709,400	-0.47(-0.73%)
Jun 16, 2004	64.10	64.55	63.96	64.23	731,600	+0.33(+0.52%)
Jun 15, 2004	64.75	64.89	63.64	63.90	991,900	-0.39(-0.61%)
Jun 14, 2004	64.99	64.99	64.25	64.29	689,400	-0.71(-1.09%)
Jun 10, 2004	65.00	65.41	64.84	65.00	454,300	+0.07(+0.11%)
Jun 09, 2004	65.25	65.88	64.78	64.93	838,400	-0.87(-1.32%)
Jun 08, 2004	66.00	66.11	65.60	65.80	750,100	-0.69(-1.04%)
Jun 07, 2004	65.80	66.49	65.43	66.49	1,076,700	+1.12(+1.71%)
Jun 04, 2004	64.42	65.60	64.30	65.37	709,600	+0.97(+1.51%)
Jun 03, 2004	64.90	65.00	64.36	64.40	821,000	-0.25(-0.39%)
Jun 02, 2004	63.75	64.85	63.49	64.65	626,000	+0.94(+1.48%)
Jun 01, 2004	63.60	63.75	63.31	63.71	597,900	-0.03(-0.05%)
May 28, 2004	63.60	63.87	63.30	63.74	340,200	+0.31(+0.49%)
May 27, 2004	63.95	64.32	63.06	63.43	697,900	-0.07(-0.11%)
May 26, 2004	63.42	63.85	63.22	63.50	665,300	+0.08(+0.13%)
May 25, 2004	62.15	63.45	61.95	63.42	859,900	+1.27(+2.04%)
May 24, 2004	61.65	62.38	61.60	62.15	960,100	+0.89(+1.45%)
May 21, 2004	60.78	61.41	60.75	61.26	879,400	+0.42(+0.69%)
May 20, 2004	60.51	61.09	60.16	60.84	831,600	+0.22(+0.36%)
May 19, 2004	60.57	61.63	60.56	60.62	723,000	+0.21(+0.35%)
May 18, 2004	60.10	60.70	60.00	60.41	662,600	+0.48(+0.80%)
May 17, 2004	59.76	60.32	59.26	59.93	827,500	-0.08(-0.13%)
May 14, 2004	60.17	60.25	59.41	60.01	619,000	-0.25(-0.41%)
May 13, 2004	60.90	60.98	60.18	60.26	635,400	-0.81(-1.33%)
May 12, 2004	60.05	61.12	59.65	61.07	654,700	+0.94(+1.56%)
May 11, 2004	60.06	60.53	59.79	60.13	433,700	+0.32(+0.54%)
May 10, 2004	60.75	60.78	59.50	59.81	1,148,900	-1.19(-1.95%)
May 07, 2004	61.75	61.85	60.82	61.00	576,400	-0.75(-1.21%)
May 06, 2004	62.95	63.34	61.60	61.75	692,500	-1.34(-2.12%)
May 05, 2004	61.70	63.29	61.60	63.09	878,200	+1.64(+2.67%)
May 04, 2004	61.63	61.80	61.05	61.45	779,000	+0.07(+0.11%)

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.