Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	59.35	59.48	59.23	59.35	147,213	-0.09(-0.15%)
May 27, 2004	59.39	59.45	59.07	59.44	326,999	+0.27(+0.45%)
May 26, 2004	59.13	59.17	58.79	59.17	289,877	+0.26(+0.45%)
May 25, 2004	58.99	59.00	58.68	58.91	398,695	+0.06(+0.10%)
May 24, 2004	58.80	58.86	58.64	58.84	341,192	+0.24(+0.40%)
May 21, 2004	58.75	58.75	58.48	58.61	514,791	-0.05(-0.08%)
May 20, 2004	58.43	58.66	58.39	58.66	86,981	+0.32(+0.56%)
May 19, 2004	58.53	58.53	58.23	58.33	66,418	-0.19(-0.33%)
May 18, 2004	58.65	58.65	58.26	58.53	86,253	+0.08(+0.14%)
May 17, 2004	58.50	58.53	58.33	58.44	294,790	+0.28(+0.48%)
May 14, 2004	58.20	58.41	57.90	58.16	109,727	+0.35(+0.61%)
May 13, 2004	57.92	57.98	57.77	57.81	193,615	-0.31(-0.53%)
May 12, 2004	58.36	58.38	57.98	58.12	178,694	+0.02(+0.04%)
May 11, 2004	58.04	58.22	58.02	58.10	407,975	+0.12(+0.20%)
May 10, 2004	58.28	58.36	57.98	57.98	615,602	-0.43(-0.74%)
May 07, 2004	58.75	58.75	58.33	58.42	247,842	-0.77(-1.30%)
May 06, 2004	59.32	59.34	59.12	59.19	97,717	-0.27(-0.45%)
May 05, 2004	59.58	59.75	59.25	59.45	477,123	-0.09(-0.15%)
May 04, 2004	59.90	59.98	59.54	59.54	142,300	-0.20(-0.33%)
May 03, 2004	59.82	59.84	59.58	59.74	383,591	-0.16(-0.27%)
Apr 30, 2004	59.98	60.17	59.74	59.90	134,839	+0.00(+0.00%)
Apr 29, 2004	59.96	60.31	59.69	59.90	427,992	-0.27(-0.45%)
Apr 28, 2004	60.17	60.48	60.05	60.17	240,563	-0.37(-0.61%)
Apr 27, 2004	60.15	60.54	60.15	60.54	191,067	+0.29(+0.47%)
Apr 26, 2004	60.34	60.42	60.14	60.25	111,001	+0.01(+0.01%)
Apr 23, 2004	60.14	60.36	60.06	60.25	122,101	-0.26(-0.43%)
Apr 22, 2004	60.25	60.57	60.21	60.50	67,328	+0.33(+0.55%)
Apr 21, 2004	60.06	60.34	60.00	60.17	446,735	+0.05(+0.08%)
Apr 20, 2004	60.17	60.53	60.11	60.13	63,689	-0.40(-0.65%)
Apr 19, 2004	60.72	60.72	60.37	60.52	86,071	-0.11(-0.18%)
Apr 16, 2004	60.46	60.72	60.46	60.63	58,594	+0.35(+0.57%)
Apr 15, 2004	60.45	60.67	60.25	60.28	262,036	-0.25(-0.42%)
Apr 14, 2004	60.44	60.63	60.30	60.54	244,203	-0.08(-0.14%)
Apr 13, 2004	60.56	60.91	60.56	60.62	166,138	-0.38(-0.63%)
Apr 12, 2004	61.23	61.23	60.89	61.00	145,393	-0.37(-0.61%)
Apr 08, 2004	61.33	61.44	61.08	61.38	65,509	+0.06(+0.10%)
Apr 07, 2004	61.33	61.60	61.18	61.32	54,408	+0.02(+0.03%)
Apr 06, 2004	61.19	61.38	61.11	61.30	88,801	+0.29(+0.47%)
Apr 05, 2004	60.94	61.19	60.86	61.02	232,193	-0.31(-0.50%)
Apr 02, 2004	61.47	61.54	61.21	61.32	412,706	-0.97(-1.56%)
Apr 01, 2004	62.59	62.59	62.15	62.30	715,322	-0.26(-0.42%)
Mar 31, 2004	62.50	62.76	62.28	62.56	448,554	+0.23(+0.36%)
Mar 30, 2004	62.57	62.60	62.32	62.33	110,819	-0.15(-0.25%)
Mar 29, 2004	62.46	62.49	62.17	62.49	280,051	+0.10(+0.16%)
Mar 26, 2004	62.89	62.91	62.38	62.39	253,301	-0.47(-0.74%)
Mar 25, 2004	63.01	63.03	62.80	62.86	91,894	-0.17(-0.27%)
Mar 24, 2004	63.15	63.15	62.92	63.03	69,512	-0.06(-0.10%)
Mar 23, 2004	63.02	63.09	62.79	63.09	119,371	+0.12(+0.18%)
Mar 22, 2004	62.92	63.10	62.75	62.97	88,073	+0.24(+0.39%)
Mar 19, 2004	62.96	62.96	62.60	62.73	254,211	-0.10(-0.16%)
Mar 18, 2004	63.09	63.19	62.76	62.83	316,080	-0.26(-0.42%)
Mar 17, 2004	63.19	63.20	62.98	63.09	63,143	+0.03(+0.05%)
Mar 16, 2004	62.65	63.12	62.53	63.06	179,421	+0.29(+0.46%)
Mar 15, 2004	62.60	62.88	62.57	62.77	123,557	+0.07(+0.11%)
Mar 12, 2004	63.03	63.03	62.59	62.70	126,832	-0.07(-0.11%)
Mar 11, 2004	63.03	63.08	62.55	62.77	265,311	-0.27(-0.43%)
Mar 10, 2004	62.87	63.06	62.81	63.04	109,727	+0.20(+0.32%)
Mar 09, 2004	62.92	63.07	62.69	62.84	129,198	+0.13(+0.20%)
Mar 08, 2004	62.87	62.91	62.60	62.71	111,001	+0.18(+0.28%)
Mar 05, 2004	62.81	62.84	62.38	62.54	288,603	+0.66(+1.07%)
Mar 04, 2004	61.49	61.91	61.49	61.88	232,920	+0.10(+0.16%)
Mar 03, 2004	61.81	61.82	61.43	61.78	106,998	-0.03(-0.04%)
Mar 02, 2004	61.98	62.01	61.55	61.81	94,260	-0.12(-0.20%)

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.