Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.03	37.72	37.00	37.65	2,049,700	+0.57(+1.54%)
Jun 29, 2004	36.60	37.20	36.28	37.08	2,045,500	+0.41(+1.12%)
Jun 28, 2004	37.03	37.14	36.53	36.67	2,690,900	-0.48(-1.29%)
Jun 25, 2004	36.40	37.15	36.40	37.15	3,403,000	+0.63(+1.73%)
Jun 24, 2004	36.92	36.95	36.40	36.52	2,051,800	-0.38(-1.03%)
Jun 23, 2004	36.68	37.19	36.31	36.90	2,483,400	+0.22(+0.60%)
Jun 22, 2004	36.28	36.85	36.27	36.68	2,073,900	+0.37(+1.02%)
Jun 21, 2004	36.46	36.73	36.28	36.31	1,804,200	-0.35(-0.95%)
Jun 18, 2004	36.81	36.99	36.16	36.66	2,392,000	-0.09(-0.24%)
Jun 17, 2004	36.35	37.03	36.15	36.75	3,259,600	+0.55(+1.52%)
Jun 16, 2004	35.75	36.30	35.71	36.20	2,337,200	+0.88(+2.49%)
Jun 15, 2004	34.65	35.42	34.50	35.32	2,710,200	+0.93(+2.70%)
Jun 14, 2004	34.52	34.95	34.37	34.39	1,530,600	-0.21(-0.61%)
Jun 10, 2004	34.40	34.68	34.15	34.60	2,287,300	+0.47(+1.38%)
Jun 09, 2004	34.53	34.55	33.77	34.13	2,720,900	-0.42(-1.22%)
Jun 08, 2004	34.87	35.33	34.37	34.55	2,721,400	-0.02(-0.06%)
Jun 07, 2004	33.80	34.63	33.60	34.57	2,141,800	+0.78(+2.31%)
Jun 04, 2004	33.71	34.04	33.45	33.79	2,071,200	+0.08(+0.24%)
Jun 03, 2004	34.42	34.90	33.71	33.71	1,684,400	-0.72(-2.09%)
Jun 02, 2004	34.50	34.57	33.86	34.43	2,205,300	+0.13(+0.38%)
Jun 01, 2004	34.44	34.74	34.14	34.30	2,477,400	+0.27(+0.79%)
May 28, 2004	33.63	34.30	33.59	34.03	1,768,800	+0.30(+0.89%)
May 27, 2004	34.22	34.22	33.51	33.73	2,974,500	-0.55(-1.60%)
May 26, 2004	35.15	35.42	34.15	34.28	2,868,400	-0.97(-2.75%)
May 25, 2004	34.91	35.59	34.60	35.25	1,942,900	+0.34(+0.97%)
May 24, 2004	34.00	35.22	33.62	34.91	2,968,900	+1.07(+3.16%)
May 21, 2004	34.14	34.38	33.65	33.84	2,175,400	-0.20(-0.59%)
May 20, 2004	34.45	34.73	33.93	34.04	2,145,700	-0.31(-0.90%)
May 19, 2004	34.75	35.11	34.00	34.35	2,670,900	-0.32(-0.92%)
May 18, 2004	35.61	35.63	34.24	34.67	2,856,900	-0.88(-2.48%)
May 17, 2004	35.05	36.00	35.05	35.55	2,165,800	+0.21(+0.59%)
May 14, 2004	35.15	35.90	34.63	35.34	1,469,000	+0.26(+0.74%)
May 13, 2004	35.08	35.42	34.98	35.08	1,914,400	-0.20(-0.57%)
May 12, 2004	34.83	35.76	34.49	35.28	2,771,900	+0.35(+1.00%)
May 11, 2004	35.10	35.42	34.54	34.93	2,571,300	+0.07(+0.20%)
May 10, 2004	35.25	35.55	34.30	34.86	2,875,300	-1.04(-2.90%)
May 07, 2004	37.05	37.19	35.64	35.90	1,712,300	-1.14(-3.08%)
May 06, 2004	37.15	37.56	36.68	37.04	2,228,000	-0.35(-0.94%)
May 05, 2004	35.85	37.39	35.50	37.39	4,547,600	+0.37(+1.00%)
May 04, 2004	37.62	37.79	36.74	37.02	2,037,100	-0.60(-1.59%)
May 03, 2004	36.68	37.65	36.41	37.62	2,142,100	+0.94(+2.56%)
Apr 30, 2004	36.60	36.98	35.70	36.68	2,666,300	+0.38(+1.05%)
Apr 29, 2004	37.45	37.45	35.85	36.30	3,111,700	-1.15(-3.07%)
Apr 28, 2004	38.07	38.69	37.30	37.45	3,033,200	-0.82(-2.14%)
Apr 27, 2004	37.50	38.87	37.49	38.27	4,502,000	+1.72(+4.71%)
Apr 26, 2004	36.95	37.27	36.49	36.55	1,401,500	-0.20(-0.54%)
Apr 23, 2004	36.80	36.81	36.37	36.75	2,841,100	-0.05(-0.14%)
Apr 22, 2004	35.84	37.00	35.77	36.80	1,908,000	+1.02(+2.85%)
Apr 21, 2004	35.93	35.93	35.29	35.78	1,928,900	-0.27(-0.75%)
Apr 20, 2004	36.72	36.83	36.05	36.05	1,985,600	-0.71(-1.93%)
Apr 19, 2004	36.80	37.22	36.50	36.76	1,925,100	+0.04(+0.11%)
Apr 16, 2004	36.38	36.77	36.07	36.72	1,779,000	+0.37(+1.02%)
Apr 15, 2004	35.70	36.43	35.67	36.35	1,566,300	+0.67(+1.88%)
Apr 14, 2004	35.77	36.15	35.50	35.68	1,387,700	-0.17(-0.47%)
Apr 13, 2004	36.90	36.99	35.83	35.85	1,592,100	-0.95(-2.58%)
Apr 12, 2004	36.00	37.10	36.00	36.80	2,249,900	+0.97(+2.71%)
Apr 08, 2004	35.60	35.88	35.13	35.83	2,074,100	+0.51(+1.44%)
Apr 07, 2004	35.18	35.76	34.27	35.32	3,081,400	+0.13(+0.37%)
Apr 06, 2004	35.42	35.89	35.15	35.19	1,449,900	-0.52(-1.46%)
Apr 05, 2004	35.50	35.82	35.26	35.71	1,113,900	-0.04(-0.11%)
Apr 02, 2004	35.47	35.84	35.03	35.75	1,910,200	+0.29(+0.82%)

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.