Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	32.09	32.49	31.95	32.45	2,049,700	+0.46(+1.44%)
Jun 29, 2004	33.19	33.35	31.68	31.99	4,056,100	-1.36(-4.08%)
Jun 28, 2004	33.51	33.84	33.21	33.35	2,577,200	-0.08(-0.24%)
Jun 25, 2004	32.90	33.83	32.65	33.43	2,615,700	-0.17(-0.51%)
Jun 24, 2004	33.31	33.83	32.80	33.60	2,116,600	+0.16(+0.48%)
Jun 23, 2004	32.56	33.47	32.42	33.44	1,805,000	+0.88(+2.70%)
Jun 22, 2004	32.68	32.75	32.02	32.56	2,303,900	+0.08(+0.25%)
Jun 21, 2004	32.36	33.00	32.33	32.48	2,276,900	+0.07(+0.22%)
Jun 18, 2004	32.33	32.64	31.95	32.41	4,022,300	-0.13(-0.40%)
Jun 17, 2004	32.11	32.96	31.78	32.54	2,139,900	+0.29(+0.90%)
Jun 16, 2004	31.94	32.45	31.61	32.25	1,948,600	+0.45(+1.42%)
Jun 15, 2004	31.00	32.06	30.99	31.80	2,295,900	+1.11(+3.62%)
Jun 14, 2004	31.75	31.80	30.30	30.69	1,612,500	-1.02(-3.22%)
Jun 10, 2004	31.74	31.80	31.39	31.71	1,281,800	+0.00(+0.00%)
Jun 09, 2004	31.63	32.22	31.59	31.71	3,055,400	-0.05(-0.16%)
Jun 08, 2004	31.20	31.88	31.01	31.76	1,433,100	+0.48(+1.53%)
Jun 07, 2004	30.90	31.35	30.50	31.28	1,568,700	+0.78(+2.56%)
Jun 04, 2004	30.90	30.95	30.13	30.50	1,204,400	-0.03(-0.10%)
Jun 03, 2004	30.74	31.15	30.53	30.53	1,012,400	-0.36(-1.17%)
Jun 02, 2004	30.87	31.09	30.25	30.89	1,684,600	+0.27(+0.88%)
Jun 01, 2004	30.53	31.19	30.34	30.62	1,859,800	-0.50(-1.61%)
May 28, 2004	30.62	31.17	30.56	31.12	2,901,600	+0.39(+1.27%)
May 27, 2004	31.05	31.05	30.42	30.73	1,691,200	-0.16(-0.52%)
May 26, 2004	30.11	31.17	30.01	30.89	3,094,800	+0.28(+0.91%)
May 25, 2004	29.03	30.73	28.95	30.61	3,243,300	+0.95(+3.20%)
May 24, 2004	29.33	29.86	29.26	29.66	2,107,100	+0.48(+1.64%)
May 21, 2004	28.80	29.45	28.60	29.18	2,860,600	+0.78(+2.75%)
May 20, 2004	27.05	28.65	26.61	28.40	5,896,700	+2.14(+8.15%)
May 19, 2004	26.66	26.92	26.23	26.26	1,513,000	+0.08(+0.31%)
May 18, 2004	25.96	26.45	25.66	26.18	1,928,500	+0.47(+1.83%)
May 17, 2004	26.95	26.95	25.55	25.71	2,258,000	-1.30(-4.81%)
May 14, 2004	26.53	27.53	26.32	27.01	1,187,400	+0.37(+1.39%)
May 13, 2004	27.43	27.55	26.40	26.64	1,756,300	-0.98(-3.55%)
May 12, 2004	27.24	27.92	26.47	27.62	1,844,600	+0.38(+1.40%)
May 11, 2004	26.53	27.57	26.31	27.24	1,014,400	+0.73(+2.75%)
May 10, 2004	26.70	26.86	25.95	26.51	1,529,700	-0.44(-1.63%)
May 07, 2004	28.52	28.75	26.86	26.95	1,487,600	-1.80(-6.26%)
May 06, 2004	28.95	29.02	28.06	28.75	1,382,700	-0.33(-1.13%)
May 05, 2004	28.61	29.25	28.42	29.08	1,298,100	+0.65(+2.29%)
May 04, 2004	28.02	28.76	28.00	28.43	972,100	+0.23(+0.82%)
May 03, 2004	27.65	28.50	27.61	28.20	1,346,700	+0.47(+1.69%)
Apr 30, 2004	28.36	28.73	27.68	27.73	1,143,300	-0.64(-2.26%)
Apr 29, 2004	28.87	29.14	28.29	28.37	1,266,000	-0.63(-2.17%)
Apr 28, 2004	28.37	29.20	28.15	29.00	2,004,800	+0.69(+2.44%)
Apr 27, 2004	27.77	28.36	27.61	28.31	984,600	+0.79(+2.87%)
Apr 26, 2004	28.19	28.24	27.52	27.52	797,100	-0.58(-2.06%)
Apr 23, 2004	27.84	28.15	27.53	28.10	578,300	+0.07(+0.25%)
Apr 22, 2004	27.17	28.12	27.15	28.03	936,300	+0.57(+2.08%)
Apr 21, 2004	27.48	27.80	27.18	27.46	762,800	+0.08(+0.29%)
Apr 20, 2004	27.63	28.00	27.37	27.38	1,144,800	-0.30(-1.08%)
Apr 19, 2004	27.51	27.68	26.86	27.68	1,000,600	+0.33(+1.21%)
Apr 16, 2004	27.10	27.77	26.86	27.35	845,500	+0.32(+1.18%)
Apr 15, 2004	27.00	27.60	26.85	27.03	616,100	+0.03(+0.11%)
Apr 14, 2004	27.12	27.32	26.50	27.00	824,700	+0.41(+1.54%)
Apr 13, 2004	28.10	28.25	26.59	26.59	1,634,500	-1.48(-5.27%)
Apr 12, 2004	28.33	28.48	28.01	28.07	832,300	-0.12(-0.43%)
Apr 08, 2004	28.64	28.90	28.15	28.19	1,528,300	-0.40(-1.40%)
Apr 07, 2004	28.14	29.00	28.06	28.59	1,869,100	+0.18(+0.63%)
Apr 06, 2004	27.63	28.45	27.40	28.41	1,881,000	+0.85(+3.08%)
Apr 05, 2004	27.49	27.60	27.10	27.56	949,100	-0.13(-0.47%)
Apr 02, 2004	27.83	28.00	27.34	27.69	1,274,500	+0.28(+1.02%)

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.