Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	38.86	39.92	38.86	39.67	930,500	+0.88(+2.26%)
Jun 29, 2004	38.99	39.17	38.65	38.80	531,000	-0.10(-0.26%)
Jun 28, 2004	38.72	39.18	38.65	38.90	711,500	+0.27(+0.71%)
Jun 25, 2004	39.45	39.45	38.33	38.62	1,225,800	-0.83(-2.09%)
Jun 24, 2004	39.90	39.90	39.44	39.45	590,500	-0.40(-1.00%)
Jun 23, 2004	39.81	40.16	39.56	39.85	727,000	+0.08(+0.20%)
Jun 22, 2004	40.12	40.30	39.75	39.77	733,500	-0.38(-0.96%)
Jun 21, 2004	40.00	40.23	39.90	40.16	629,000	+0.12(+0.29%)
Jun 18, 2004	39.50	40.20	39.38	40.04	879,800	+0.44(+1.11%)
Jun 17, 2004	39.87	39.99	39.27	39.60	839,500	-0.27(-0.68%)
Jun 16, 2004	40.73	40.73	39.87	39.87	788,700	-0.80(-1.98%)
Jun 15, 2004	41.52	41.55	40.48	40.67	694,700	-0.75(-1.81%)
Jun 14, 2004	41.59	41.77	41.17	41.42	380,600	-0.16(-0.37%)
Jun 10, 2004	41.40	41.66	41.28	41.58	390,900	+0.24(+0.58%)
Jun 09, 2004	41.40	41.44	41.12	41.34	313,800	-0.06(-0.14%)
Jun 08, 2004	41.48	41.48	41.19	41.40	422,800	-0.05(-0.12%)
Jun 07, 2004	41.50	41.69	41.31	41.45	381,200	+0.01(+0.02%)
Jun 04, 2004	41.85	42.00	41.01	41.44	422,700	-0.31(-0.74%)
Jun 03, 2004	42.12	42.12	41.49	41.75	340,400	-0.35(-0.84%)
Jun 02, 2004	42.19	42.42	41.75	42.10	362,100	+0.12(+0.29%)
Jun 01, 2004	41.52	42.25	41.26	41.98	373,700	+0.53(+1.29%)
May 28, 2004	41.67	41.88	41.44	41.45	431,600	-0.30(-0.72%)
May 27, 2004	41.25	41.90	41.23	41.75	632,300	+0.76(+1.84%)
May 26, 2004	40.60	41.27	40.40	40.99	498,000	+0.47(+1.16%)
May 25, 2004	40.23	40.73	39.74	40.52	532,400	+0.34(+0.83%)
May 24, 2004	40.42	40.62	40.01	40.19	350,400	-0.04(-0.09%)
May 21, 2004	39.98	40.74	39.98	40.23	561,900	+0.23(+0.56%)
May 20, 2004	40.74	41.30	39.99	40.00	421,700	-0.62(-1.53%)
May 19, 2004	40.42	41.50	40.41	40.62	668,200	+0.32(+0.79%)
May 18, 2004	40.21	40.60	40.21	40.30	470,300	+0.09(+0.24%)
May 17, 2004	40.50	40.50	39.62	40.20	1,143,600	-0.55(-1.34%)
May 14, 2004	41.88	42.08	40.60	40.75	957,100	-1.12(-2.67%)
May 13, 2004	41.74	42.28	41.65	41.87	503,600	+0.15(+0.36%)
May 12, 2004	41.08	42.00	40.08	41.72	1,170,700	+0.21(+0.52%)
May 11, 2004	42.00	42.22	40.98	41.51	1,108,800	-0.49(-1.18%)
May 10, 2004	42.39	42.94	41.75	42.00	744,000	-0.39(-0.92%)
May 07, 2004	43.25	43.49	42.30	42.39	554,900	-1.01(-2.32%)
May 06, 2004	43.98	44.29	43.03	43.40	478,100	-0.80(-1.82%)
May 05, 2004	43.75	44.25	43.58	44.20	424,400	+0.45(+1.03%)
May 04, 2004	44.24	44.25	43.09	43.75	629,300	+0.11(+0.25%)
May 03, 2004	42.97	44.24	42.92	43.64	901,500	+0.72(+1.68%)
Apr 30, 2004	43.75	44.12	42.92	42.92	646,600	-0.83(-1.90%)
Apr 29, 2004	42.02	44.53	42.02	43.75	1,874,700	+2.00(+4.79%)
Apr 28, 2004	42.11	42.45	40.83	41.75	936,700	-0.36(-0.85%)
Apr 27, 2004	44.06	44.62	41.70	42.11	1,158,800	-1.83(-4.15%)
Apr 26, 2004	45.00	45.26	43.53	43.94	875,900	-2.13(-4.62%)
Apr 23, 2004	46.16	46.49	45.47	46.06	324,500	+0.02(+0.05%)
Apr 22, 2004	45.28	46.49	45.27	46.04	500,300	+1.05(+2.32%)
Apr 21, 2004	44.43	45.17	44.40	44.99	587,400	+0.69(+1.56%)
Apr 20, 2004	44.98	45.65	44.27	44.30	446,300	-0.70(-1.54%)
Apr 19, 2004	43.77	45.05	43.70	45.00	435,800	+1.20(+2.73%)
Apr 16, 2004	43.55	44.05	43.55	43.80	404,500	+0.45(+1.03%)
Apr 15, 2004	43.77	43.98	42.99	43.36	393,500	-0.41(-0.94%)
Apr 14, 2004	43.75	44.15	43.40	43.77	435,500	-0.04(-0.10%)
Apr 13, 2004	44.35	44.40	43.40	43.81	393,600	-0.41(-0.93%)
Apr 12, 2004	44.47	44.52	44.03	44.23	369,100	-0.20(-0.44%)
Apr 08, 2004	44.75	44.80	44.23	44.42	313,800	+0.14(+0.32%)
Apr 07, 2004	44.77	44.77	44.08	44.28	304,300	-0.48(-1.06%)
Apr 06, 2004	44.83	44.83	44.05	44.76	622,200	-0.20(-0.43%)
Apr 05, 2004	44.15	44.95	44.10	44.95	427,200	+0.93(+2.11%)
Apr 02, 2004	43.95	44.25	43.82	44.02	403,400	+0.71(+1.64%)

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.