Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	67.62	68.59	67.53	67.80	852,964	+0.38(+0.56%)
Jun 29, 2004	66.31	67.56	66.00	67.42	806,528	+0.91(+1.37%)
Jun 28, 2004	67.37	67.92	66.38	66.51	372,605	-0.47(-0.71%)
Jun 25, 2004	66.32	67.27	66.27	66.98	1,102,487	+0.60(+0.90%)
Jun 24, 2004	66.58	67.03	66.31	66.38	505,087	-0.42(-0.63%)
Jun 23, 2004	67.03	67.03	66.21	66.80	536,194	-0.22(-0.33%)
Jun 22, 2004	66.67	67.12	66.34	67.03	536,082	+0.26(+0.39%)
Jun 21, 2004	67.36	67.39	66.72	66.77	376,298	-0.42(-0.63%)
Jun 18, 2004	66.98	68.81	66.52	67.19	777,100	-0.34(-0.50%)
Jun 17, 2004	67.05	67.90	66.40	67.53	600,756	+0.62(+0.92%)
Jun 16, 2004	67.10	67.39	66.82	66.91	527,913	-0.10(-0.15%)
Jun 15, 2004	67.43	68.37	66.89	67.01	823,424	-0.20(-0.29%)
Jun 14, 2004	66.76	67.61	66.76	67.21	1,012,189	+0.36(+0.53%)
Jun 10, 2004	66.69	67.34	66.40	66.85	520,752	+0.11(+0.16%)
Jun 09, 2004	66.85	67.33	66.44	66.74	757,631	-0.24(-0.36%)
Jun 08, 2004	66.85	67.06	66.71	66.98	570,321	+0.04(+0.07%)
Jun 07, 2004	66.70	67.47	66.63	66.94	837,635	+0.26(+0.39%)
Jun 04, 2004	66.40	67.14	66.35	66.68	754,162	+0.59(+0.89%)
Jun 03, 2004	65.56	66.27	65.29	66.09	870,420	+0.54(+0.82%)
Jun 02, 2004	65.05	66.11	64.71	65.55	568,755	+0.43(+0.66%)
Jun 01, 2004	64.91	65.19	64.44	65.12	549,509	-0.12(-0.18%)
May 28, 2004	65.39	65.39	64.75	65.24	581,734	-0.07(-0.11%)
May 27, 2004	64.26	65.42	64.08	65.31	1,230,046	+1.81(+2.86%)
May 26, 2004	62.46	64.61	62.16	63.50	1,362,640	+1.22(+1.95%)
May 25, 2004	62.04	62.56	61.13	62.28	1,460,099	+0.07(+0.11%)
May 24, 2004	62.52	63.19	61.92	62.21	483,604	-0.12(-0.19%)
May 21, 2004	62.47	62.72	62.12	62.33	691,726	-0.01(-0.01%)
May 20, 2004	62.34	62.77	62.29	62.34	401,474	-0.01(-0.01%)
May 19, 2004	62.43	63.65	62.11	62.34	1,293,154	+0.31(+0.50%)
May 18, 2004	62.61	62.82	61.84	62.03	853,636	-0.43(-0.69%)
May 17, 2004	62.69	63.18	61.99	62.46	762,330	-0.71(-1.13%)
May 14, 2004	63.77	63.99	62.87	63.18	713,209	-0.42(-0.66%)
May 13, 2004	63.36	64.03	62.69	63.60	773,856	-0.06(-0.10%)
May 12, 2004	63.80	63.89	62.02	63.66	1,454,840	-0.37(-0.57%)
May 11, 2004	64.57	64.58	63.88	64.03	716,007	+0.11(+0.17%)
May 10, 2004	64.61	64.79	63.44	63.92	1,173,204	-0.91(-1.41%)
May 07, 2004	65.07	66.25	64.83	64.83	1,753,260	-0.24(-0.37%)
May 06, 2004	65.43	65.44	64.30	65.07	938,899	-0.54(-0.82%)
May 05, 2004	65.42	66.35	65.37	65.61	1,172,532	+0.50(+0.77%)
May 04, 2004	66.43	66.63	64.86	65.11	1,381,773	-1.47(-2.21%)
May 03, 2004	66.00	66.86	65.98	66.58	945,612	+0.79(+1.20%)
Apr 30, 2004	65.83	66.36	65.15	65.79	829,802	-0.04(-0.05%)
Apr 29, 2004	65.78	66.73	65.39	65.83	974,593	-0.39(-0.59%)
Apr 28, 2004	66.63	66.63	65.23	66.22	1,231,053	-0.63(-0.94%)
Apr 27, 2004	66.56	67.43	66.37	66.85	1,090,403	+0.32(+0.48%)
Apr 26, 2004	66.42	66.94	66.38	66.53	1,155,636	+0.02(+0.03%)
Apr 23, 2004	65.71	66.91	65.29	66.51	1,379,200	+0.64(+0.98%)
Apr 22, 2004	63.80	66.30	63.72	65.87	1,709,062	+2.10(+3.29%)
Apr 21, 2004	63.51	64.06	62.96	63.77	1,093,871	+0.20(+0.31%)
Apr 20, 2004	62.83	64.36	62.63	63.57	1,615,071	+0.86(+1.37%)
Apr 19, 2004	62.29	62.88	61.82	62.71	696,985	+0.42(+0.67%)
Apr 16, 2004	62.78	63.27	61.34	62.29	1,399,564	-0.28(-0.44%)
Apr 15, 2004	63.54	66.15	61.02	62.57	3,179,232	+0.27(+0.43%)
Apr 14, 2004	61.22	62.84	61.22	62.30	3,945,591	+1.97(+3.26%)
Apr 13, 2004	60.77	61.36	59.90	60.33	1,665,424	+0.65(+1.09%)
Apr 12, 2004	59.39	60.72	58.94	59.68	594,602	+0.29(+0.50%)
Apr 08, 2004	59.43	60.55	59.17	59.39	623,918	+0.71(+1.20%)
Apr 07, 2004	58.53	58.91	58.36	58.68	993,391	-0.07(-0.12%)
Apr 06, 2004	58.85	59.03	58.20	58.75	473,197	-0.50(-0.84%)
Apr 05, 2004	59.43	59.74	58.68	59.25	680,760	+0.27(+0.45%)
Apr 02, 2004	59.43	60.33	58.62	58.98	1,413,775	+1.14(+1.98%)

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.