Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	39.85	40.68	39.85	40.44	708,400	+0.77(+1.94%)
Jun 29, 2004	38.31	39.70	38.31	39.67	562,700	+1.37(+3.58%)
Jun 28, 2004	38.25	38.70	37.98	38.30	369,000	+0.05(+0.13%)
Jun 25, 2004	37.85	38.30	37.83	38.25	426,600	+0.43(+1.14%)
Jun 24, 2004	38.30	38.35	37.82	37.82	232,800	-0.53(-1.38%)
Jun 23, 2004	37.86	38.39	37.80	38.35	548,900	+0.50(+1.32%)
Jun 22, 2004	37.54	37.92	37.42	37.85	322,800	+0.30(+0.80%)
Jun 21, 2004	37.48	37.73	37.40	37.55	315,400	+0.02(+0.05%)
Jun 18, 2004	37.55	37.96	37.39	37.53	371,500	-0.02(-0.05%)
Jun 17, 2004	38.05	38.05	37.20	37.55	264,200	-0.49(-1.29%)
Jun 16, 2004	38.25	38.25	37.79	38.04	140,400	+0.04(+0.11%)
Jun 15, 2004	37.78	38.22	37.65	38.00	263,900	+0.26(+0.69%)
Jun 14, 2004	37.86	38.34	37.69	37.74	315,400	-0.42(-1.10%)
Jun 10, 2004	38.05	38.41	37.55	38.16	468,800	-0.40(-1.04%)
Jun 09, 2004	39.10	39.75	38.34	38.56	427,800	-0.62(-1.58%)
Jun 08, 2004	38.50	39.49	38.48	39.18	337,800	+0.60(+1.56%)
Jun 07, 2004	38.20	38.65	38.00	38.58	512,600	+0.47(+1.23%)
Jun 04, 2004	37.70	38.15	37.20	38.11	587,700	+0.47(+1.25%)
Jun 03, 2004	38.47	38.47	37.64	37.64	453,600	-0.83(-2.16%)
Jun 02, 2004	38.15	38.49	37.65	38.47	560,600	+0.24(+0.63%)
Jun 01, 2004	37.13	39.15	37.13	38.23	826,200	+1.09(+2.93%)
May 28, 2004	37.35	37.35	36.09	37.14	1,656,400	-0.34(-0.91%)
May 27, 2004	42.42	42.42	37.01	37.48	2,632,300	-4.94(-11.65%)
May 26, 2004	42.65	42.71	42.10	42.42	344,300	-0.29(-0.68%)
May 25, 2004	41.83	42.80	41.63	42.71	245,100	+0.78(+1.86%)
May 24, 2004	41.60	42.20	41.60	41.93	190,100	+0.43(+1.04%)
May 21, 2004	41.35	41.78	41.07	41.50	276,000	+0.40(+0.97%)
May 20, 2004	41.00	41.38	40.90	41.10	345,500	+0.55(+1.36%)
May 19, 2004	40.95	42.03	40.50	40.55	439,800	-0.23(-0.56%)
May 18, 2004	40.20	41.00	40.20	40.78	289,500	+0.73(+1.82%)
May 17, 2004	40.60	40.60	39.30	40.05	289,300	-0.60(-1.48%)
May 14, 2004	41.10	41.30	40.38	40.65	507,000	-1.02(-2.45%)
May 13, 2004	41.15	41.88	40.65	41.67	356,400	+0.49(+1.19%)
May 12, 2004	41.25	41.45	40.30	41.18	465,500	-0.01(-0.02%)
May 11, 2004	40.66	41.54	40.30	41.19	613,400	+0.53(+1.30%)
May 10, 2004	41.35	41.36	39.75	40.66	485,000	-0.79(-1.91%)
May 07, 2004	42.40	43.20	41.26	41.45	494,700	-1.08(-2.54%)
May 06, 2004	43.00	43.00	41.35	42.53	643,800	-0.57(-1.32%)
May 05, 2004	41.47	43.53	41.30	43.10	1,704,300	+1.65(+3.98%)
May 04, 2004	45.25	45.39	40.20	41.45	2,690,600	-3.83(-8.46%)
May 03, 2004	45.51	46.03	44.70	45.28	498,100	-0.22(-0.48%)
Apr 30, 2004	46.30	46.86	45.22	45.50	406,400	-0.72(-1.56%)
Apr 29, 2004	46.15	46.45	45.78	46.22	313,400	+0.12(+0.26%)
Apr 28, 2004	47.20	47.21	45.90	46.10	402,300	-1.10(-2.33%)
Apr 27, 2004	47.55	47.80	46.95	47.20	261,500	-0.38(-0.80%)
Apr 26, 2004	47.95	48.30	47.30	47.58	409,200	-0.27(-0.56%)
Apr 23, 2004	48.45	48.45	47.08	47.85	274,100	-0.21(-0.44%)
Apr 22, 2004	46.95	48.18	46.50	48.06	684,700	+1.36(+2.91%)
Apr 21, 2004	45.61	46.73	45.61	46.70	246,600	+1.10(+2.41%)
Apr 20, 2004	45.51	46.26	45.30	45.60	251,400	+0.10(+0.22%)
Apr 19, 2004	45.65	45.88	44.86	45.50	328,300	-0.10(-0.22%)
Apr 16, 2004	45.90	45.99	45.60	45.60	134,600	-0.38(-0.83%)
Apr 15, 2004	45.99	46.49	45.65	45.98	256,900	-0.02(-0.04%)
Apr 14, 2004	46.00	46.55	45.74	46.00	265,400	-0.10(-0.22%)
Apr 13, 2004	46.05	46.60	45.80	46.10	304,500	+0.14(+0.30%)
Apr 12, 2004	45.45	46.00	45.45	45.96	141,500	+0.63(+1.39%)
Apr 08, 2004	45.57	45.57	45.25	45.33	164,100	+0.01(+0.02%)
Apr 07, 2004	45.25	45.72	45.01	45.32	176,500	+0.24(+0.53%)
Apr 06, 2004	45.35	45.35	44.97	45.08	217,400	-0.08(-0.18%)
Apr 05, 2004	45.21	45.45	44.93	45.16	420,500	+0.20(+0.44%)
Apr 02, 2004	43.95	45.00	43.95	44.96	293,100	+1.25(+2.86%)

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.