Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	65.90	66.90	65.80	66.80	783,200	+1.19(+1.81%)
Jun 29, 2004	64.97	65.74	64.97	65.61	572,400	+0.64(+0.99%)
Jun 28, 2004	65.82	66.20	64.90	64.97	428,100	-0.73(-1.11%)
Jun 25, 2004	65.33	65.80	65.08	65.70	887,200	+0.41(+0.63%)
Jun 24, 2004	65.65	66.00	65.18	65.29	941,100	-0.06(-0.09%)
Jun 23, 2004	64.55	65.35	64.22	65.35	1,008,400	+0.83(+1.29%)
Jun 22, 2004	63.75	64.63	63.35	64.52	860,500	+0.77(+1.21%)
Jun 21, 2004	63.90	64.76	63.60	63.75	799,200	-0.01(-0.02%)
Jun 18, 2004	63.40	63.95	63.40	63.76	605,900	+0.00(+0.00%)
Jun 17, 2004	64.23	64.23	63.40	63.76	709,400	-0.47(-0.73%)
Jun 16, 2004	64.10	64.55	63.96	64.23	731,600	+0.33(+0.52%)
Jun 15, 2004	64.75	64.89	63.64	63.90	991,900	-0.39(-0.61%)
Jun 14, 2004	64.99	64.99	64.25	64.29	689,400	-0.71(-1.09%)
Jun 10, 2004	65.00	65.41	64.84	65.00	454,300	+0.07(+0.11%)
Jun 09, 2004	65.25	65.88	64.78	64.93	838,400	-0.87(-1.32%)
Jun 08, 2004	66.00	66.11	65.60	65.80	750,100	-0.69(-1.04%)
Jun 07, 2004	65.80	66.49	65.43	66.49	1,076,700	+1.12(+1.71%)
Jun 04, 2004	64.42	65.60	64.30	65.37	709,600	+0.97(+1.51%)
Jun 03, 2004	64.90	65.00	64.36	64.40	821,000	-0.25(-0.39%)
Jun 02, 2004	63.75	64.85	63.49	64.65	626,000	+0.94(+1.48%)
Jun 01, 2004	63.60	63.75	63.31	63.71	597,900	-0.03(-0.05%)
May 28, 2004	63.60	63.87	63.30	63.74	340,200	+0.31(+0.49%)
May 27, 2004	63.95	64.32	63.06	63.43	697,900	-0.07(-0.11%)
May 26, 2004	63.42	63.85	63.22	63.50	665,300	+0.08(+0.13%)
May 25, 2004	62.15	63.45	61.95	63.42	859,900	+1.27(+2.04%)
May 24, 2004	61.65	62.38	61.60	62.15	960,100	+0.89(+1.45%)
May 21, 2004	60.78	61.41	60.75	61.26	879,400	+0.42(+0.69%)
May 20, 2004	60.51	61.09	60.16	60.84	831,600	+0.22(+0.36%)
May 19, 2004	60.57	61.63	60.56	60.62	723,000	+0.21(+0.35%)
May 18, 2004	60.10	60.70	60.00	60.41	662,600	+0.48(+0.80%)
May 17, 2004	59.76	60.32	59.26	59.93	827,500	-0.08(-0.13%)
May 14, 2004	60.17	60.25	59.41	60.01	619,000	-0.25(-0.41%)
May 13, 2004	60.90	60.98	60.18	60.26	635,400	-0.81(-1.33%)
May 12, 2004	60.05	61.12	59.65	61.07	654,700	+0.94(+1.56%)
May 11, 2004	60.06	60.53	59.79	60.13	433,700	+0.32(+0.54%)
May 10, 2004	60.75	60.78	59.50	59.81	1,148,900	-1.19(-1.95%)
May 07, 2004	61.75	61.85	60.82	61.00	576,400	-0.75(-1.21%)
May 06, 2004	62.95	63.34	61.60	61.75	692,500	-1.34(-2.12%)
May 05, 2004	61.70	63.29	61.60	63.09	878,200	+1.64(+2.67%)
May 04, 2004	61.63	61.80	61.05	61.45	779,000	+0.07(+0.11%)
May 03, 2004	61.99	62.45	61.36	61.38	754,500	-0.36(-0.58%)
Apr 30, 2004	62.24	62.29	61.56	61.74	631,200	-0.61(-0.98%)
Apr 29, 2004	62.17	62.35	61.73	62.35	688,100	+0.05(+0.08%)
Apr 28, 2004	62.05	62.47	61.75	62.30	1,016,400	+0.25(+0.40%)
Apr 27, 2004	61.30	62.45	61.11	62.05	1,137,300	+1.21(+1.99%)
Apr 26, 2004	61.23	61.26	60.26	60.84	519,400	-0.29(-0.47%)
Apr 23, 2004	61.65	61.75	60.51	61.13	423,100	-0.27(-0.44%)
Apr 22, 2004	60.48	61.80	59.91	61.40	549,100	+0.92(+1.52%)
Apr 21, 2004	59.60	60.85	59.55	60.48	798,000	+0.75(+1.26%)
Apr 20, 2004	61.36	61.51	59.65	59.73	671,300	-1.77(-2.88%)
Apr 19, 2004	61.59	61.65	60.85	61.50	368,000	-0.09(-0.15%)
Apr 16, 2004	61.15	61.69	60.92	61.59	471,400	+0.59(+0.97%)
Apr 15, 2004	61.20	61.50	60.62	61.00	745,200	-0.22(-0.36%)
Apr 14, 2004	61.30	62.08	60.86	61.22	844,800	+0.03(+0.05%)
Apr 13, 2004	61.40	61.74	61.13	61.19	885,000	+0.00(+0.00%)
Apr 12, 2004	61.27	61.44	60.74	61.19	715,200	+0.17(+0.28%)
Apr 08, 2004	62.20	62.20	60.75	61.02	671,000	-1.08(-1.74%)
Apr 07, 2004	60.95	62.66	60.80	62.10	1,228,600	+1.00(+1.64%)
Apr 06, 2004	61.57	61.57	60.82	61.10	1,465,700	-0.49(-0.80%)
Apr 05, 2004	60.51	61.65	60.25	61.59	1,680,300	+1.53(+2.55%)
Apr 02, 2004	61.58	61.58	59.60	60.06	1,068,000	-0.35(-0.58%)

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.