Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	47.62	48.19	47.45	47.88	93,200	+0.29(+0.61%)
May 27, 2004	47.36	47.75	47.20	47.59	75,000	+0.14(+0.30%)
May 26, 2004	47.50	47.77	47.35	47.45	64,700	-0.04(-0.08%)
May 25, 2004	46.45	47.54	46.45	47.49	59,300	+0.99(+2.13%)
May 24, 2004	47.03	47.16	46.46	46.50	63,500	-0.43(-0.92%)
May 21, 2004	47.01	47.40	46.77	46.93	63,000	-0.08(-0.17%)
May 20, 2004	46.35	47.10	46.31	47.01	65,100	+0.66(+1.42%)
May 19, 2004	46.40	47.15	46.32	46.35	90,900	-0.11(-0.24%)
May 18, 2004	46.30	46.58	46.21	46.46	63,800	+0.19(+0.41%)
May 17, 2004	46.80	46.83	46.27	46.27	60,900	-0.67(-1.43%)
May 14, 2004	46.95	47.06	46.45	46.94	42,500	-0.06(-0.13%)
May 13, 2004	46.85	47.30	46.85	47.00	52,300	+0.11(+0.23%)
May 12, 2004	46.85	46.92	46.26	46.89	77,800	-0.11(-0.23%)
May 11, 2004	46.55	47.19	46.39	47.00	59,300	+0.45(+0.97%)
May 10, 2004	47.25	47.32	46.45	46.55	93,000	-0.75(-1.59%)
May 07, 2004	47.05	47.60	47.02	47.30	103,400	+0.25(+0.53%)
May 06, 2004	47.16	47.22	46.90	47.05	190,100	-0.18(-0.38%)
May 05, 2004	47.30	47.54	47.20	47.23	81,900	+0.01(+0.02%)
May 04, 2004	47.10	47.50	47.10	47.22	102,800	+0.04(+0.08%)
May 03, 2004	47.70	48.06	46.93	47.18	145,300	-0.60(-1.26%)
Apr 30, 2004	47.81	48.10	47.75	47.78	92,000	-0.02(-0.04%)
Apr 29, 2004	48.00	48.30	47.75	47.80	70,100	-0.24(-0.50%)
Apr 28, 2004	48.37	48.39	47.85	48.04	78,500	-0.33(-0.68%)
Apr 27, 2004	47.61	48.99	47.61	48.37	157,500	+0.82(+1.72%)
Apr 26, 2004	47.42	47.76	46.54	47.55	162,400	+0.13(+0.27%)
Apr 23, 2004	47.75	47.80	47.42	47.42	40,800	-0.23(-0.48%)
Apr 22, 2004	47.42	48.11	47.42	47.65	60,000	+0.29(+0.61%)
Apr 21, 2004	46.95	47.75	46.65	47.36	80,100	+0.36(+0.77%)
Apr 20, 2004	47.30	47.85	46.92	47.00	65,300	-0.40(-0.84%)
Apr 19, 2004	47.10	47.48	46.90	47.40	46,800	+0.24(+0.51%)
Apr 16, 2004	46.69	47.35	46.30	47.16	84,700	+0.42(+0.90%)
Apr 15, 2004	46.78	47.00	46.62	46.74	68,700	-0.06(-0.13%)
Apr 14, 2004	46.65	47.32	46.55	46.80	77,400	+0.07(+0.15%)
Apr 13, 2004	47.45	47.60	46.38	46.73	70,300	-0.62(-1.31%)
Apr 12, 2004	47.47	48.05	47.25	47.35	62,000	-0.31(-0.65%)
Apr 08, 2004	47.61	47.70	47.20	47.66	117,100	+0.15(+0.32%)
Apr 07, 2004	47.30	47.72	47.17	47.51	63,700	+0.17(+0.36%)
Apr 06, 2004	47.61	47.75	47.33	47.34	93,500	-0.26(-0.55%)
Apr 05, 2004	47.15	47.71	47.01	47.60	83,600	+0.44(+0.93%)
Apr 02, 2004	46.31	47.49	46.31	47.16	136,000	+1.10(+2.39%)
Apr 01, 2004	45.05	46.38	45.05	46.06	185,100	+0.88(+1.95%)
Mar 31, 2004	44.60	45.28	44.56	45.18	155,500	+0.53(+1.19%)
Mar 30, 2004	44.69	44.77	44.49	44.65	48,200	-0.09(-0.20%)
Mar 29, 2004	44.25	44.74	44.18	44.74	59,100	+0.55(+1.24%)
Mar 26, 2004	44.60	44.75	44.18	44.19	85,700	-0.26(-0.58%)
Mar 25, 2004	44.15	44.53	44.15	44.45	83,000	+0.30(+0.68%)
Mar 24, 2004	44.00	44.40	43.90	44.15	237,900	-0.04(-0.09%)
Mar 23, 2004	43.80	44.20	43.63	44.19	133,300	+0.34(+0.78%)
Mar 22, 2004	44.08	44.09	43.70	43.85	117,500	-0.48(-1.08%)
Mar 19, 2004	45.20	45.21	44.33	44.33	123,500	-0.97(-2.14%)
Mar 18, 2004	45.18	45.35	44.81	45.30	80,100	-0.02(-0.04%)
Mar 17, 2004	44.90	45.47	44.90	45.32	56,800	+0.49(+1.09%)
Mar 16, 2004	44.76	44.91	44.60	44.83	43,000	+0.09(+0.20%)
Mar 15, 2004	45.35	45.35	44.61	44.74	54,300	-0.66(-1.45%)
Mar 12, 2004	44.75	45.45	44.00	45.40	97,600	+0.53(+1.18%)
Mar 11, 2004	45.50	45.50	44.71	44.87	149,300	-0.67(-1.47%)
Mar 10, 2004	46.00	46.15	45.52	45.54	34,200	-0.42(-0.91%)
Mar 09, 2004	46.17	46.31	45.84	45.96	89,100	-0.41(-0.88%)
Mar 08, 2004	46.70	46.94	46.37	46.37	73,600	-0.33(-0.71%)
Mar 05, 2004	46.35	46.76	46.30	46.70	67,300	+0.30(+0.65%)
Mar 04, 2004	45.70	46.40	45.70	46.40	57,200	+0.70(+1.53%)
Mar 03, 2004	45.66	45.80	45.41	45.70	36,500	+0.03(+0.07%)
Mar 02, 2004	45.22	45.75	45.22	45.67	78,900	+0.27(+0.59%)

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.