US Aggregate Bond Ishares Core ETF (NY: AGG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	70.47	70.60	70.33	70.60	180,108	+0.23(+0.32%)
Jun 29, 2005	70.57	70.57	70.27	70.38	244,244	-0.03(-0.05%)
Jun 28, 2005	70.51	70.57	70.40	70.41	137,351	-0.20(-0.29%)
Jun 27, 2005	70.61	70.66	70.53	70.61	290,955	+0.05(+0.08%)
Jun 24, 2005	70.57	70.59	70.42	70.56	250,394	+0.11(+0.16%)
Jun 23, 2005	70.44	70.50	70.35	70.45	166,051	-0.07(-0.10%)
Jun 22, 2005	70.38	70.53	70.14	70.52	104,843	+0.30(+0.43%)
Jun 21, 2005	70.12	70.22	69.94	70.22	109,968	+0.29(+0.41%)
Jun 20, 2005	70.01	70.07	69.87	69.93	105,868	-0.16(-0.22%)
Jun 17, 2005	70.01	70.11	69.93	70.09	111,432	+0.00(+0.00%)
Jun 16, 2005	70.00	70.11	69.90	70.09	131,054	+0.21(+0.30%)
Jun 15, 2005	69.91	69.95	69.79	69.88	154,922	-0.04(-0.06%)
Jun 14, 2005	69.99	69.99	69.84	69.92	190,065	-0.09(-0.13%)
Jun 13, 2005	70.05	70.06	69.87	70.01	128,711	-0.06(-0.09%)
Jun 10, 2005	70.25	70.25	70.01	70.07	113,775	-0.27(-0.39%)
Jun 09, 2005	70.30	70.35	70.04	70.34	157,265	-0.01(-0.01%)
Jun 08, 2005	70.47	70.48	70.31	70.35	160,926	-0.13(-0.19%)
Jun 07, 2005	70.48	70.50	70.37	70.48	226,087	+0.18(+0.26%)
Jun 06, 2005	70.30	70.36	70.20	70.29	152,579	+0.01(+0.02%)
Jun 03, 2005	70.64	70.66	70.24	70.28	103,525	-0.18(-0.25%)
Jun 02, 2005	70.48	70.48	70.36	70.46	395,067	-0.05(-0.07%)
Jun 01, 2005	70.13	70.50	70.06	70.50	390,820	+0.28(+0.40%)
May 31, 2005	70.20	70.27	70.07	70.22	95,765	+0.19(+0.27%)
May 27, 2005	70.06	70.16	69.94	70.03	205,587	-0.05(-0.07%)
May 26, 2005	70.03	70.11	69.91	70.08	101,768	-0.01(-0.01%)
May 25, 2005	70.23	70.23	70.00	70.09	150,090	-0.01(-0.02%)
May 24, 2005	70.09	70.14	69.94	70.10	119,340	+0.12(+0.18%)
May 23, 2005	69.80	69.99	69.79	69.98	152,726	+0.23(+0.33%)
May 20, 2005	69.87	69.87	69.66	69.75	166,344	-0.08(-0.12%)
May 19, 2005	69.88	69.91	69.69	69.83	94,007	-0.17(-0.24%)
May 18, 2005	69.93	70.03	69.82	70.00	484,389	+0.18(+0.26%)
May 17, 2005	69.84	69.89	69.74	69.82	145,551	+0.08(+0.12%)
May 16, 2005	69.84	69.87	69.71	69.73	121,243	-0.10(-0.15%)
May 13, 2005	69.84	69.89	69.74	69.84	77,461	+0.07(+0.10%)
May 12, 2005	69.55	69.77	69.42	69.77	122,561	+0.16(+0.24%)
May 11, 2005	69.68	69.75	69.48	69.60	111,140	+0.12(+0.17%)
May 10, 2005	69.57	69.62	69.36	69.49	195,776	+0.08(+0.11%)
May 09, 2005	69.41	69.43	69.32	69.41	102,940	-0.05(-0.08%)
May 06, 2005	69.54	69.56	69.34	69.47	102,500	-0.26(-0.37%)
May 05, 2005	69.73	69.86	69.59	69.73	126,515	+0.05(+0.07%)
May 04, 2005	69.60	69.72	69.42	69.68	93,568	+0.08(+0.11%)
May 03, 2005	69.71	69.71	69.43	69.60	1,036,868	-0.05(-0.07%)
May 02, 2005	69.72	69.73	69.56	69.65	80,243	-0.23(-0.32%)
Apr 29, 2005	69.87	69.97	69.69	69.88	221,108	-0.12(-0.17%)
Apr 28, 2005	69.79	69.99	69.72	69.99	111,140	+0.18(+0.25%)
Apr 27, 2005	69.83	69.90	69.62	69.82	103,232	+0.29(+0.41%)
Apr 26, 2005	69.74	69.74	69.53	69.53	100,743	-0.17(-0.24%)
Apr 25, 2005	69.66	69.72	69.56	69.70	92,836	-0.03(-0.04%)
Apr 22, 2005	69.69	69.74	69.49	69.73	64,575	+0.14(+0.21%)
Apr 21, 2005	69.46	69.73	69.46	69.58	160,340	-0.17(-0.24%)
Apr 20, 2005	69.62	69.76	69.46	69.75	168,247	+0.05(+0.07%)
Apr 19, 2005	69.57	69.79	69.46	69.71	147,308	+0.09(+0.13%)
Apr 18, 2005	69.72	69.73	69.47	69.62	224,623	-0.08(-0.12%)
Apr 15, 2005	69.61	69.70	69.39	69.70	215,105	+0.25(+0.35%)
Apr 14, 2005	69.43	69.49	69.28	69.45	271,773	+0.06(+0.09%)
Apr 13, 2005	69.44	69.46	69.23	69.39	109,236	+0.10(+0.14%)
Apr 12, 2005	69.04	69.39	68.98	69.30	220,523	+0.19(+0.28%)
Apr 11, 2005	69.01	69.13	68.88	69.10	120,365	+0.13(+0.19%)
Apr 08, 2005	68.97	69.02	68.80	68.98	191,237	+0.00(+0.00%)
Apr 07, 2005	69.19	69.26	68.98	68.98	345,427	-0.08(-0.12%)
Apr 06, 2005	69.07	69.10	68.90	69.06	409,417	+0.18(+0.26%)
Apr 05, 2005	69.02	69.02	68.80	68.88	68,089	-0.14(-0.20%)
Apr 04, 2005	69.04	69.14	68.84	69.02	567,122	-0.08(-0.12%)
Apr 01, 2005	69.14	69.15	68.78	69.10	149,651	+0.17(+0.25%)
Mar 31, 2005	69.13	69.16	68.84	68.93	187,576	+0.03(+0.05%)
Mar 30, 2005	68.98	69.04	68.70	68.89	78,339	+0.20(+0.30%)
Mar 29, 2005	68.83	68.89	68.64	68.69	396,238	-0.04(-0.06%)
Mar 28, 2005	68.78	68.78	68.57	68.73	121,683	-0.14(-0.20%)
Mar 24, 2005	68.74	68.97	68.67	68.87	148,626	+0.04(+0.06%)
Mar 23, 2005	68.71	68.82	68.46	68.82	232,530	+0.09(+0.13%)
Mar 22, 2005	69.25	69.26	68.62	68.74	265,769	-0.38(-0.54%)
Mar 21, 2005	69.20	69.20	69.04	69.11	156,240	+0.00(+0.00%)
Mar 18, 2005	69.11	69.18	68.94	69.11	118,315	-0.05(-0.07%)
Mar 17, 2005	69.31	69.36	69.05	69.16	280,705	-0.01(-0.02%)
Mar 16, 2005	69.13	69.31	69.00	69.17	138,522	+0.05(+0.07%)
Mar 15, 2005	69.25	69.26	69.01	69.13	158,144	+0.01(+0.02%)
Mar 14, 2005	69.08	69.15	68.93	69.11	190,212	-0.03(-0.04%)
Mar 11, 2005	69.24	69.24	68.97	69.14	128,272	+0.05(+0.08%)
Mar 10, 2005	69.28	69.28	69.02	69.08	253,323	-0.08(-0.12%)
Mar 09, 2005	69.43	69.45	69.10	69.17	161,951	-0.42(-0.61%)
Mar 08, 2005	69.58	69.62	69.49	69.59	141,304	-0.15(-0.22%)
Mar 07, 2005	69.75	69.84	69.60	69.74	297,252	+0.02(+0.03%)
Mar 04, 2005	69.69	69.80	69.58	69.72	857,345	+0.20(+0.28%)
Mar 03, 2005	69.62	69.62	69.35	69.52	176,740	+0.05(+0.08%)
Mar 02, 2005	69.39	69.58	69.39	69.47	250,394	-0.09(-0.13%)
Mar 01, 2005	69.45	69.61	69.45	69.56	183,037	-0.25(-0.35%)
Feb 28, 2005	69.99	70.00	69.70	69.80	526,853	-0.18(-0.26%)
Feb 25, 2005	69.97	69.99	69.81	69.99	97,815	+0.06(+0.09%)
Feb 24, 2005	70.05	70.05	69.87	69.92	122,415	-0.07(-0.10%)
Feb 23, 2005	70.06	70.07	69.90	69.99	187,869	+0.03(+0.05%)
Feb 22, 2005	70.02	70.03	69.86	69.96	151,554	-0.20(-0.28%)
Feb 18, 2005	70.01	70.17	69.98	70.16	137,643	+0.02(+0.03%)
Feb 17, 2005	70.11	70.22	70.00	70.14	132,372	-0.03(-0.05%)
Feb 16, 2005	70.40	70.40	70.07	70.17	109,822	-0.08(-0.12%)
Feb 15, 2005	70.14	70.40	70.14	70.25	204,562	-0.14(-0.19%)
Feb 14, 2005	70.29	70.43	70.24	70.39	145,258	+0.01(+0.02%)
Feb 11, 2005	70.42	70.42	70.20	70.38	107,918	+0.10(+0.14%)
Feb 10, 2005	70.57	70.57	70.28	70.28	196,947	-0.36(-0.51%)
Feb 09, 2005	70.50	70.68	70.41	70.64	132,665	+0.19(+0.27%)
Feb 08, 2005	70.43	70.51	70.29	70.45	168,247	+0.04(+0.06%)
Feb 07, 2005	70.42	70.50	70.21	70.41	100,890	+0.01(+0.02%)
Feb 04, 2005	70.42	70.48	70.14	70.40	77,314	+0.27(+0.39%)
Feb 03, 2005	70.06	70.12	69.96	70.12	77,022	-0.07(-0.10%)
Feb 02, 2005	70.15	70.20	70.07	70.19	297,398	+0.05(+0.08%)
Feb 01, 2005	70.00	70.19	70.00	70.14	144,086	-0.14(-0.19%)
Jan 31, 2005	70.35	70.35	70.17	70.27	166,636	-0.09(-0.13%)
Jan 28, 2005	70.27	70.36	70.18	70.36	116,265	+0.24(+0.34%)
Jan 27, 2005	70.13	70.14	70.03	70.12	122,854	-0.10(-0.14%)
Jan 26, 2005	70.30	70.30	70.17	70.22	139,254	-0.03(-0.05%)
Jan 25, 2005	70.30	70.32	70.18	70.25	116,558	-0.12(-0.17%)
Jan 24, 2005	70.37	70.40	70.27	70.38	124,758	+0.01(+0.02%)
Jan 21, 2005	70.27	70.38	70.25	70.36	124,758	+0.03(+0.05%)
Jan 20, 2005	70.20	70.35	70.07	70.33	144,086	+0.10(+0.14%)
Jan 19, 2005	70.18	70.24	70.06	70.23	129,297	+0.10(+0.15%)
Jan 18, 2005	70.03	70.14	69.84	70.13	126,808	+0.18(+0.26%)
Jan 14, 2005	70.12	70.14	69.91	69.94	181,865	-0.25(-0.36%)
Jan 13, 2005	70.10	70.23	70.02	70.20	91,372	+0.17(+0.24%)
Jan 12, 2005	69.95	70.06	69.83	70.03	174,397	+0.10(+0.15%)
Jan 11, 2005	69.94	70.01	69.81	69.92	115,093	+0.10(+0.14%)
Jan 10, 2005	69.88	69.88	69.73	69.83	101,768	-0.03(-0.05%)
Jan 07, 2005	69.92	69.96	69.73	69.86	200,608	-0.02(-0.03%)
Jan 06, 2005	69.86	69.91	69.78	69.88	110,407	+0.05(+0.07%)
Jan 05, 2005	69.79	69.90	69.70	69.84	102,354	-0.03(-0.04%)
Jan 04, 2005	69.97	70.00	69.71	69.86	278,948	-0.07(-0.10%)
Jan 03, 2005	69.89	70.03	69.74	69.93	702,276	+0.00(+0.00%)
Dec 31, 2004	69.90	70.06	69.83	69.93	198,119	-0.12(-0.17%)
Dec 30, 2004	69.90	70.06	69.83	70.05	194,312	+0.14(+0.21%)
Dec 29, 2004	69.99	70.00	69.84	69.90	184,062	-0.01(-0.02%)
Dec 28, 2004	69.89	69.93	69.66	69.92	179,815	-0.03(-0.05%)
Dec 27, 2004	69.93	70.00	69.86	69.95	212,615	-0.27(-0.38%)
Dec 23, 2004	70.15	70.24	70.05	70.22	282,169	+0.03(+0.05%)
Dec 22, 2004	70.00	70.20	70.00	70.18	138,083	+0.15(+0.21%)
Dec 21, 2004	70.07	70.20	70.00	70.03	121,683	+0.00(+0.00%)
Dec 20, 2004	70.13	70.15	69.97	70.03	84,636	+0.07(+0.10%)
Dec 17, 2004	69.97	70.10	69.94	69.97	70,432	-0.17(-0.24%)
Dec 16, 2004	70.33	70.33	70.07	70.14	180,254	-0.27(-0.39%)
Dec 15, 2004	70.39	70.42	70.25	70.41	84,050	+0.16(+0.22%)
Dec 14, 2004	69.94	70.27	69.94	70.25	78,925	+0.07(+0.10%)
Dec 13, 2004	70.13	70.26	70.01	70.18	149,943	+0.10(+0.15%)
Dec 10, 2004	70.17	70.23	70.07	70.08	204,708	-0.09(-0.13%)
Dec 09, 2004	70.20	70.31	70.09	70.17	176,594	-0.10(-0.14%)
Dec 08, 2004	69.97	70.27	69.96	70.27	231,651	+0.24(+0.34%)
Dec 07, 2004	69.92	70.03	69.81	70.03	112,018	+0.10(+0.14%)
Dec 06, 2004	69.83	69.99	69.75	69.93	214,519	+0.08(+0.11%)
Dec 03, 2004	69.81	69.86	69.64	69.86	124,611	+0.40(+0.58%)
Dec 02, 2004	69.43	69.48	69.32	69.45	75,411	+0.13(+0.19%)
Dec 01, 2004	69.62	69.62	69.32	69.32	71,750	-0.47(-0.68%)
Nov 30, 2004	69.74	69.82	69.64	69.79	158,144	+0.03(+0.05%)
Nov 29, 2004	69.82	69.85	69.74	69.76	151,115	-0.19(-0.28%)
Nov 26, 2004	69.91	69.99	69.80	69.95	57,693	-0.20(-0.29%)
Nov 24, 2004	70.09	70.17	69.91	70.16	138,083	+0.07(+0.10%)
Nov 23, 2004	70.06	70.14	69.96	70.09	93,129	-0.04(-0.06%)
Nov 22, 2004	70.04	70.16	69.86	70.13	92,397	+0.11(+0.16%)
Nov 19, 2004	70.05	70.14	69.90	70.02	63,696	-0.14(-0.20%)
Nov 18, 2004	70.16	70.27	69.98	70.16	73,654	+0.03(+0.04%)
Nov 17, 2004	69.84	70.20	69.84	70.14	94,593	+0.18(+0.25%)
Nov 16, 2004	69.96	69.97	69.79	69.96	73,361	-0.07(-0.10%)
Nov 15, 2004	69.92	70.03	69.86	70.03	571,807	+0.03(+0.05%)
Nov 12, 2004	69.92	70.03	69.84	69.99	47,150	+0.08(+0.12%)
Nov 11, 2004	69.82	69.93	69.67	69.91	62,964	+0.07(+0.10%)
Nov 10, 2004	69.88	69.92	69.74	69.84	31,921	-0.08(-0.12%)
Nov 09, 2004	69.92	69.93	69.77	69.92	80,097	+0.16(+0.23%)
Nov 08, 2004	69.90	69.94	69.76	69.76	76,582	-0.25(-0.36%)
Nov 05, 2004	69.96	70.01	69.76	70.01	219,058	-0.18(-0.25%)
Nov 04, 2004	70.33	70.37	70.11	70.19	59,596	-0.06(-0.09%)
Nov 03, 2004	70.10	70.27	69.94	70.25	59,596	+0.15(+0.21%)
Nov 02, 2004	70.25	70.25	70.06	70.10	142,476	-0.06(-0.09%)
Nov 01, 2004	70.27	70.30	70.05	70.16	42,318	-0.34(-0.48%)
Oct 29, 2004	70.44	70.51	70.33	70.50	90,200	+0.18(+0.26%)
Oct 28, 2004	70.27	70.42	70.11	70.32	111,286	+0.08(+0.12%)
Oct 27, 2004	70.59	70.61	70.13	70.24	42,611	-0.16(-0.22%)
Oct 26, 2004	70.51	70.59	70.36	70.40	88,150	-0.20(-0.29%)
Oct 25, 2004	70.63	70.64	70.42	70.60	49,493	+0.08(+0.12%)
Oct 22, 2004	70.44	70.53	70.37	70.52	37,778	+0.17(+0.24%)
Oct 21, 2004	70.48	70.55	70.35	70.35	33,825	-0.18(-0.25%)
Oct 20, 2004	70.28	70.53	70.28	70.53	198,851	+0.25(+0.35%)
Oct 19, 2004	70.10	70.37	70.10	70.28	47,150	+0.03(+0.05%)
Oct 18, 2004	70.33	70.33	70.14	70.25	58,132	-0.06(-0.09%)
Oct 15, 2004	70.34	70.34	70.13	70.31	31,335	-0.13(-0.18%)
Oct 14, 2004	70.27	70.44	70.27	70.44	27,675	+0.33(+0.48%)
Oct 13, 2004	69.94	70.29	69.94	70.10	47,882	+0.10(+0.15%)
Oct 12, 2004	70.18	70.22	70.00	70.00	49,932	-0.07(-0.10%)
Oct 11, 2004	69.90	70.20	69.90	70.07	37,778	+0.07(+0.10%)
Oct 08, 2004	70.05	70.07	69.84	70.00	42,757	+0.34(+0.49%)
Oct 07, 2004	69.64	69.69	69.56	69.66	58,279	+0.00(+0.00%)
Oct 06, 2004	69.77	69.79	69.57	69.66	187,429	-0.13(-0.19%)
Oct 05, 2004	69.66	69.87	69.66	69.79	204,415	-0.01(-0.01%)
Oct 04, 2004	69.49	69.79	69.49	69.79	34,264	+0.02(+0.03%)
Oct 01, 2004	69.84	69.84	69.66	69.77	66,625	-0.34(-0.49%)
Sep 30, 2004	70.06	70.13	69.87	70.12	88,882	+0.10(+0.15%)
Sep 29, 2004	70.08	70.27	70.00	70.01	329,613	-0.40(-0.57%)
Sep 28, 2004	70.44	70.47	70.29	70.42	69,700	+0.12(+0.17%)
Sep 27, 2004	70.25	70.44	70.24	70.30	57,254	-0.02(-0.03%)
Sep 24, 2004	70.23	70.34	70.14	70.32	38,657	+0.02(+0.03%)
Sep 23, 2004	70.49	70.51	70.20	70.30	41,439	-0.21(-0.30%)
Sep 22, 2004	70.37	70.51	70.20	70.51	41,878	+0.23(+0.33%)
Sep 21, 2004	70.30	70.32	70.07	70.28	60,621	-0.02(-0.03%)
Sep 20, 2004	70.27	70.30	70.07	70.30	138,522	+0.30(+0.43%)
Sep 17, 2004	70.27	70.27	70.00	70.00	87,564	-0.29(-0.42%)
Sep 16, 2004	70.10	70.33	69.98	70.29	163,561	+0.21(+0.30%)
Sep 15, 2004	70.10	70.10	70.00	70.08	182,158	-0.04(-0.06%)
Sep 14, 2004	70.05	70.14	70.03	70.12	126,368	+0.08(+0.11%)
Sep 13, 2004	69.98	70.07	69.91	70.05	184,501	+0.07(+0.10%)
Sep 10, 2004	70.03	70.07	69.89	69.98	98,400	+0.15(+0.22%)
Sep 09, 2004	69.94	70.01	69.74	69.83	72,336	-0.07(-0.10%)
Sep 08, 2004	69.56	69.92	69.49	69.90	128,418	+0.21(+0.30%)
Sep 07, 2004	69.58	69.69	69.46	69.69	52,861	-0.01(-0.01%)
Sep 03, 2004	69.65	69.69	69.36	69.69	143,061	-0.03(-0.05%)
Sep 02, 2004	69.94	69.94	69.71	69.73	40,853	-0.28(-0.40%)
Sep 01, 2004	69.87	70.02	69.77	70.01	406,781	+0.03(+0.05%)
Aug 31, 2004	70.11	70.27	69.94	69.97	565,511	+0.00(+0.00%)
Aug 30, 2004	69.96	70.00	69.85	69.97	73,214	+0.07(+0.10%)
Aug 27, 2004	69.92	69.95	69.87	69.90	74,093	+0.05(+0.07%)
Aug 26, 2004	69.79	69.89	69.69	69.86	68,529	+0.13(+0.19%)
Aug 25, 2004	69.72	69.85	69.65	69.73	102,354	+0.01(+0.01%)
Aug 24, 2004	69.49	69.73	69.48	69.72	57,693	+0.01(+0.01%)
Aug 23, 2004	69.72	69.77	69.53	69.71	59,450	+0.02(+0.03%)
Aug 20, 2004	69.92	69.92	69.69	69.69	84,782	-0.20(-0.29%)
Aug 19, 2004	69.74	69.90	69.66	69.90	47,882	+0.23(+0.33%)
Aug 18, 2004	69.92	69.93	69.66	69.66	69,407	-0.23(-0.32%)
Aug 17, 2004	69.72	69.89	69.66	69.89	396,824	+0.20(+0.29%)
Aug 16, 2004	69.69	69.69	69.55	69.69	24,014	-0.08(-0.12%)
Aug 13, 2004	69.76	69.77	69.66	69.77	27,089	+0.14(+0.20%)
Aug 12, 2004	69.32	69.63	69.32	69.63	25,771	+0.14(+0.21%)
Aug 11, 2004	69.44	69.58	69.34	69.49	32,360	+0.05(+0.07%)
Aug 10, 2004	69.65	69.66	69.41	69.44	41,586	-0.18(-0.26%)
Aug 09, 2004	69.65	69.68	69.52	69.62	33,971	+0.05(+0.07%)
Aug 06, 2004	69.56	69.75	69.56	69.58	65,600	+0.44(+0.64%)
Aug 05, 2004	69.08	69.17	69.04	69.13	412,199	+0.05(+0.07%)
Aug 04, 2004	68.83	69.11	68.83	69.08	312,188	+0.15(+0.22%)
Aug 03, 2004	68.89	69.02	68.84	68.93	113,336	+0.10(+0.14%)
Aug 02, 2004	69.03	69.03	68.81	68.84	41,293	-0.24(-0.35%)
Jul 30, 2004	68.78	69.09	68.78	69.08	45,832	+0.51(+0.74%)
Jul 29, 2004	68.70	68.77	68.56	68.57	70,579	-0.16(-0.23%)
Jul 28, 2004	68.63	68.73	68.48	68.73	45,100	+0.10(+0.15%)
Jul 27, 2004	68.90	68.90	68.49	68.63	30,018	-0.16(-0.23%)
Jul 26, 2004	68.98	68.98	68.78	68.78	118,608	-0.32(-0.46%)
Jul 23, 2004	69.07	69.10	68.87	69.10	60,329	+0.16(+0.23%)
Jul 22, 2004	68.97	68.98	68.84	68.95	51,250	+0.15(+0.22%)
Jul 21, 2004	68.80	68.97	68.70	68.80	48,175	-0.16(-0.24%)
Jul 20, 2004	69.15	69.21	68.84	68.96	91,225	-0.18(-0.27%)
Jul 19, 2004	69.31	69.31	69.13	69.15	19,035	-0.10(-0.15%)
Jul 16, 2004	68.98	69.25	68.98	69.25	86,100	+0.46(+0.67%)
Jul 15, 2004	68.78	68.91	68.77	68.79	36,021	-0.13(-0.19%)
Jul 14, 2004	68.97	68.97	68.80	68.92	57,107	+0.04(+0.06%)
Jul 13, 2004	68.90	68.90	68.76	68.88	77,314	-0.07(-0.11%)
Jul 12, 2004	68.84	68.95	68.84	68.95	77,022	+0.20(+0.30%)
Jul 09, 2004	68.95	68.99	68.75	68.75	623,204	-0.20(-0.30%)
Jul 08, 2004	68.93	68.99	68.83	68.95	108,650	+0.08(+0.11%)
Jul 07, 2004	68.89	68.94	68.80	68.88	43,489	-0.04(-0.06%)
Jul 06, 2004	68.97	69.01	68.80	68.92	40,853	-0.05(-0.07%)
Jul 02, 2004	68.97	69.04	68.80	68.97	237,948	+0.44(+0.64%)

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.