Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	57.76	57.91	57.08	57.66	794,928	-0.03(-0.06%)
Jun 29, 2004	58.27	58.28	57.69	57.69	469,689	-0.58(-1.00%)
Jun 28, 2004	58.58	59.02	58.23	58.27	443,645	+0.02(+0.03%)
Jun 25, 2004	58.71	58.91	58.24	58.25	755,863	-0.38(-0.65%)
Jun 24, 2004	58.83	59.13	58.56	58.63	313,277	-0.19(-0.33%)
Jun 23, 2004	58.74	58.91	58.25	58.83	438,649	+0.11(+0.18%)
Jun 22, 2004	58.46	58.97	57.52	58.72	302,829	+0.14(+0.24%)
Jun 21, 2004	58.71	59.10	58.51	58.58	269,064	-0.03(-0.06%)
Jun 18, 2004	58.65	59.02	58.50	58.61	485,436	-0.17(-0.29%)
Jun 17, 2004	58.86	58.99	58.46	58.79	398,069	-0.13(-0.21%)
Jun 16, 2004	58.55	59.18	58.51	58.91	591,578	+0.36(+0.62%)
Jun 15, 2004	59.51	59.74	58.48	58.55	1,237,968	-0.82(-1.38%)
Jun 14, 2004	60.36	60.48	59.31	59.37	547,365	-1.43(-2.35%)
Jun 10, 2004	60.84	60.87	60.58	60.79	387,319	+0.12(+0.20%)
Jun 09, 2004	61.10	61.18	60.61	60.67	449,399	-0.43(-0.70%)
Jun 08, 2004	61.22	61.22	60.67	61.10	327,964	+0.20(+0.34%)
Jun 07, 2004	60.54	60.93	60.38	60.90	271,487	+0.36(+0.59%)
Jun 04, 2004	60.23	60.83	59.97	60.54	447,128	+0.71(+1.18%)
Jun 03, 2004	60.10	60.21	59.58	59.84	355,219	-0.19(-0.32%)
Jun 02, 2004	59.97	60.14	59.44	60.03	431,078	+0.22(+0.36%)
Jun 01, 2004	59.62	59.84	59.02	59.81	467,872	-0.01(-0.01%)
May 28, 2004	59.66	59.96	59.12	59.82	396,101	+0.06(+0.10%)
May 27, 2004	60.26	60.26	59.31	59.76	650,630	+0.07(+0.11%)
May 26, 2004	58.36	59.90	58.18	59.69	736,028	+1.31(+2.24%)
May 25, 2004	57.44	58.42	57.05	58.38	281,480	+0.97(+1.69%)
May 24, 2004	57.57	57.57	57.07	57.41	369,906	+0.17(+0.30%)
May 21, 2004	57.46	57.79	57.17	57.24	491,341	+0.15(+0.27%)
May 20, 2004	56.71	57.23	56.48	57.09	273,303	+0.39(+0.69%)
May 19, 2004	57.13	57.81	56.66	56.70	402,915	-0.03(-0.06%)
May 18, 2004	56.34	56.83	56.31	56.73	253,165	+0.58(+1.04%)
May 17, 2004	56.34	56.56	55.69	56.15	315,851	-0.51(-0.90%)
May 14, 2004	56.41	56.89	55.92	56.66	481,045	+0.17(+0.29%)
May 13, 2004	56.04	57.07	55.93	56.49	389,590	+0.45(+0.80%)
May 12, 2004	55.84	56.13	55.15	56.04	584,613	+0.05(+0.09%)
May 11, 2004	56.27	56.27	55.68	55.99	438,346	+0.24(+0.44%)
May 10, 2004	56.55	56.66	55.44	55.75	592,183	-0.81(-1.42%)
May 07, 2004	57.72	57.89	56.47	56.55	797,502	-1.43(-2.46%)
May 06, 2004	58.44	58.44	57.72	57.98	770,853	-0.46(-0.78%)
May 05, 2004	57.52	58.50	57.52	58.44	1,118,805	+1.32(+2.31%)
May 04, 2004	56.40	57.60	56.40	57.11	572,802	+0.29(+0.51%)
May 03, 2004	56.20	56.83	55.85	56.82	656,989	+0.69(+1.22%)
Apr 30, 2004	55.88	56.35	55.70	56.14	859,431	+0.36(+0.65%)
Apr 29, 2004	55.67	56.40	55.42	55.77	724,823	+0.20(+0.37%)
Apr 28, 2004	56.49	56.57	55.48	55.57	521,775	-0.79(-1.39%)
Apr 27, 2004	56.10	56.76	55.86	56.36	511,933	+0.36(+0.65%)
Apr 26, 2004	55.87	56.31	55.87	55.99	400,643	+0.12(+0.21%)
Apr 23, 2004	56.34	56.34	55.48	55.87	672,888	-0.59(-1.05%)
Apr 22, 2004	55.04	56.93	55.04	56.47	938,772	+1.41(+2.55%)
Apr 21, 2004	55.38	55.40	54.75	55.06	1,471,147	-0.32(-0.58%)
Apr 20, 2004	56.99	56.99	55.31	55.38	933,170	-1.60(-2.82%)
Apr 19, 2004	57.92	57.96	56.92	56.99	398,978	-0.93(-1.61%)
Apr 16, 2004	57.82	58.01	57.25	57.92	789,174	+0.87(+1.53%)
Apr 15, 2004	59.43	59.43	56.37	57.05	973,598	+0.57(+1.02%)
Apr 14, 2004	56.92	57.16	56.01	56.47	639,122	-0.45(-0.79%)
Apr 13, 2004	58.12	58.12	56.92	56.92	554,481	-1.20(-2.06%)
Apr 12, 2004	58.54	58.83	58.04	58.12	394,587	-0.32(-0.55%)
Apr 08, 2004	58.63	58.73	58.12	58.44	399,584	-0.18(-0.32%)
Apr 07, 2004	58.71	58.88	58.23	58.63	463,935	-0.25(-0.43%)
Apr 06, 2004	58.38	59.09	58.34	58.88	511,176	+0.19(+0.33%)
Apr 05, 2004	59.06	59.06	57.68	58.69	856,251	-0.21(-0.36%)
Apr 02, 2004	59.77	59.77	58.77	58.90	596,423	-0.57(-0.97%)

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.