Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	45.22	45.22	44.72	44.96	63,200	+0.16(+0.36%)
May 27, 2004	44.64	44.97	44.56	44.80	78,900	+0.36(+0.81%)
May 26, 2004	43.82	44.68	43.75	44.44	68,500	+0.47(+1.07%)
May 25, 2004	44.00	44.70	43.89	43.97	80,000	+0.17(+0.39%)
May 24, 2004	43.65	43.95	43.55	43.80	67,200	+0.13(+0.30%)
May 21, 2004	43.55	43.95	43.47	43.67	63,000	-0.08(-0.18%)
May 20, 2004	43.59	44.00	43.47	43.75	61,800	+0.29(+0.67%)
May 19, 2004	43.40	43.80	43.26	43.46	94,700	-0.06(-0.14%)
May 18, 2004	44.35	44.35	43.50	43.52	88,600	-0.46(-1.05%)
May 17, 2004	45.23	45.23	43.78	43.98	104,100	-0.82(-1.83%)
May 14, 2004	44.45	44.80	44.22	44.80	68,500	+0.60(+1.36%)
May 13, 2004	44.60	44.64	44.06	44.20	98,300	-0.06(-0.14%)
May 12, 2004	44.50	45.25	44.00	44.26	161,800	+0.01(+0.02%)
May 11, 2004	43.00	44.50	42.90	44.25	220,600	+2.43(+5.81%)
May 10, 2004	43.20	43.21	41.35	41.82	260,200	-1.83(-4.19%)
May 07, 2004	44.05	44.65	43.51	43.65	144,900	-0.51(-1.15%)
May 06, 2004	45.20	45.39	43.58	44.16	174,800	-1.04(-2.30%)
May 05, 2004	45.90	45.92	44.96	45.20	137,200	-0.40(-0.88%)
May 04, 2004	43.75	45.64	43.70	45.60	234,900	+1.80(+4.11%)
May 03, 2004	43.10	44.27	43.07	43.80	445,200	-2.12(-4.62%)
Apr 30, 2004	47.00	47.25	45.61	45.92	246,300	-1.05(-2.24%)
Apr 29, 2004	47.75	47.75	46.50	46.97	126,500	-0.67(-1.41%)
Apr 28, 2004	48.10	48.15	47.47	47.64	100,800	-0.36(-0.75%)
Apr 27, 2004	48.40	48.73	46.75	48.00	180,800	-0.60(-1.23%)
Apr 26, 2004	48.30	48.90	48.25	48.60	59,200	+0.10(+0.21%)
Apr 23, 2004	48.40	48.69	47.60	48.50	97,400	+0.10(+0.21%)
Apr 22, 2004	47.50	48.90	47.46	48.40	117,100	+0.96(+2.02%)
Apr 21, 2004	48.60	48.65	47.44	47.44	129,900	-1.48(-3.03%)
Apr 20, 2004	48.99	49.09	48.65	48.92	84,700	-0.06(-0.12%)
Apr 19, 2004	49.03	49.03	48.60	48.98	55,600	-0.05(-0.10%)
Apr 16, 2004	49.10	49.10	48.50	49.03	97,100	+0.04(+0.08%)
Apr 15, 2004	46.60	49.33	46.60	48.99	230,700	+2.14(+4.57%)
Apr 14, 2004	49.70	49.79	46.30	46.85	388,200	-3.13(-6.26%)
Apr 13, 2004	50.46	50.46	49.78	49.98	78,200	-0.63(-1.24%)
Apr 12, 2004	51.30	51.31	50.46	50.61	85,200	-0.29(-0.57%)
Apr 08, 2004	50.85	51.00	50.45	50.90	49,000	+0.25(+0.49%)
Apr 07, 2004	50.29	50.85	50.01	50.65	50,800	+0.36(+0.72%)
Apr 06, 2004	50.10	50.48	50.01	50.29	78,400	+0.01(+0.02%)
Apr 05, 2004	50.95	50.97	50.01	50.28	99,400	-0.92(-1.80%)
Apr 02, 2004	51.95	51.95	51.15	51.20	106,400	-0.30(-0.58%)
Apr 01, 2004	51.05	51.50	51.00	51.50	81,400	+0.36(+0.70%)
Mar 31, 2004	50.80	51.33	50.80	51.14	83,200	+0.39(+0.77%)
Mar 30, 2004	50.20	50.93	50.09	50.75	82,800	+0.35(+0.69%)
Mar 29, 2004	49.85	50.50	49.69	50.40	63,500	+0.52(+1.04%)
Mar 26, 2004	50.05	50.13	49.80	49.88	58,300	-0.25(-0.50%)
Mar 25, 2004	50.50	50.60	50.02	50.13	70,800	-0.35(-0.69%)
Mar 24, 2004	50.80	50.80	50.42	50.48	73,000	-0.26(-0.51%)
Mar 23, 2004	50.95	50.95	50.56	50.74	68,200	-0.05(-0.10%)
Mar 22, 2004	50.85	50.99	50.56	50.79	59,500	-0.11(-0.22%)
Mar 19, 2004	50.80	50.93	50.71	50.90	80,000	+0.19(+0.37%)
Mar 18, 2004	50.60	50.81	50.42	50.71	72,600	+0.03(+0.06%)
Mar 17, 2004	50.85	50.90	50.51	50.68	79,300	-0.07(-0.14%)
Mar 16, 2004	50.85	50.90	50.41	50.75	62,100	+0.05(+0.10%)
Mar 15, 2004	50.67	50.89	50.65	50.70	66,900	-0.07(-0.14%)
Mar 12, 2004	50.45	50.85	50.45	50.77	120,200	+0.22(+0.44%)
Mar 11, 2004	50.35	50.70	50.30	50.55	118,500	-0.05(-0.10%)
Mar 10, 2004	50.70	50.73	50.51	50.60	124,200	-0.10(-0.20%)
Mar 09, 2004	50.70	50.74	50.30	50.70	91,300	+0.10(+0.20%)
Mar 08, 2004	50.65	50.73	50.30	50.60	106,100	+0.30(+0.60%)
Mar 05, 2004	50.05	50.59	50.05	50.30	104,900	+0.10(+0.20%)
Mar 04, 2004	50.30	50.33	50.11	50.20	70,600	-0.09(-0.18%)
Mar 03, 2004	50.20	50.35	49.90	50.29	66,700	+0.00(+0.00%)
Mar 02, 2004	50.10	50.35	50.05	50.29	103,900	+0.09(+0.18%)

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.