Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.08	41.28	40.91	40.96	464,610	+0.01(+0.02%)
May 27, 2004	40.84	41.20	40.76	40.95	459,373	+0.05(+0.13%)
May 26, 2004	40.76	40.96	40.50	40.90	405,751	+0.02(+0.04%)
May 25, 2004	40.58	40.88	40.23	40.88	760,044	+0.30(+0.74%)
May 24, 2004	40.80	40.90	40.48	40.58	502,749	-0.18(-0.45%)
May 21, 2004	40.84	40.88	40.65	40.77	542,140	+0.03(+0.06%)
May 20, 2004	40.62	40.81	40.49	40.74	450,721	+0.12(+0.30%)
May 19, 2004	40.95	41.22	40.53	40.62	889,716	-0.13(-0.32%)
May 18, 2004	40.49	41.20	40.46	40.75	658,492	+0.54(+1.35%)
May 17, 2004	40.49	40.69	40.19	40.20	508,100	-0.58(-1.42%)
May 14, 2004	40.86	40.98	40.43	40.78	472,352	-0.18(-0.45%)
May 13, 2004	40.80	41.27	40.49	40.97	1,256,874	+0.78(+1.95%)
May 12, 2004	39.99	40.35	39.79	40.19	1,357,629	+0.11(+0.28%)
May 11, 2004	39.83	40.13	39.52	40.07	1,106,937	+0.45(+1.13%)
May 10, 2004	39.73	39.84	39.44	39.62	683,767	-0.10(-0.24%)
May 07, 2004	39.92	40.21	39.72	39.72	713,595	-0.36(-0.90%)
May 06, 2004	40.01	40.28	39.77	40.08	586,769	-0.07(-0.18%)
May 05, 2004	39.97	40.27	39.94	40.15	482,826	+0.08(+0.20%)
May 04, 2004	40.17	40.31	39.92	40.07	611,929	+0.04(+0.09%)
May 03, 2004	40.36	40.43	39.91	40.04	806,152	-0.20(-0.50%)
Apr 30, 2004	40.17	40.45	40.11	40.24	729,875	+0.07(+0.18%)
Apr 29, 2004	40.54	40.87	40.08	40.17	751,050	-0.43(-1.06%)
Apr 28, 2004	40.92	40.92	40.47	40.60	1,072,783	-0.25(-0.62%)
Apr 27, 2004	40.92	41.27	40.84	40.85	971,800	-0.08(-0.19%)
Apr 26, 2004	40.81	41.04	40.77	40.93	589,843	+0.09(+0.21%)
Apr 23, 2004	40.89	40.94	40.69	40.84	320,821	-0.04(-0.11%)
Apr 22, 2004	40.41	40.93	40.38	40.89	1,374,706	+0.39(+0.95%)
Apr 21, 2004	40.32	40.54	39.83	40.50	636,520	+0.24(+0.59%)
Apr 20, 2004	40.84	40.86	40.24	40.26	534,285	-0.44(-1.08%)
Apr 19, 2004	40.84	41.07	40.59	40.70	614,092	+0.01(+0.02%)
Apr 16, 2004	40.69	40.84	40.48	40.69	794,540	-0.15(-0.37%)
Apr 15, 2004	41.20	41.20	40.70	40.84	1,353,303	-0.35(-0.85%)
Apr 14, 2004	41.17	41.65	40.95	41.20	1,092,934	+0.03(+0.06%)
Apr 13, 2004	41.28	41.61	40.86	41.17	935,825	+0.12(+0.30%)
Apr 12, 2004	41.42	41.61	40.97	41.05	844,747	-0.30(-0.72%)
Apr 08, 2004	41.59	41.59	41.19	41.34	1,294,216	+0.50(+1.23%)
Apr 07, 2004	40.62	41.19	40.55	40.84	1,536,483	+0.92(+2.31%)
Apr 06, 2004	39.92	40.00	39.70	39.92	745,244	-0.15(-0.37%)
Apr 05, 2004	40.25	40.50	40.02	40.07	673,634	-0.15(-0.37%)
Apr 02, 2004	40.62	40.83	40.07	40.22	1,332,013	+0.56(+1.42%)
Apr 01, 2004	38.82	39.83	38.80	39.66	1,082,346	+0.83(+2.15%)
Mar 31, 2004	38.58	38.88	38.31	38.82	1,165,227	+0.32(+0.82%)
Mar 30, 2004	38.91	38.95	38.28	38.51	1,587,373	-0.36(-0.93%)
Mar 29, 2004	38.74	39.15	38.64	38.87	1,056,161	+0.25(+0.64%)
Mar 26, 2004	38.89	38.95	38.60	38.62	973,394	-0.38(-0.97%)
Mar 25, 2004	38.79	39.22	38.74	39.00	582,329	+0.34(+0.89%)
Mar 24, 2004	39.10	39.17	38.56	38.66	927,286	-0.39(-0.99%)
Mar 23, 2004	39.22	39.45	38.97	39.04	1,180,369	-0.09(-0.22%)
Mar 22, 2004	39.57	39.68	38.94	39.13	623,086	-0.50(-1.26%)
Mar 19, 2004	39.83	39.92	39.48	39.63	599,861	-0.31(-0.77%)
Mar 18, 2004	39.64	39.96	39.42	39.94	747,293	+0.29(+0.73%)
Mar 17, 2004	39.70	39.97	39.61	39.65	773,592	+0.11(+0.29%)
Mar 16, 2004	38.87	39.78	38.78	39.54	1,758,941	-0.04(-0.09%)
Mar 15, 2004	39.75	39.75	39.44	39.57	880,153	-0.24(-0.60%)
Mar 12, 2004	39.75	39.91	39.35	39.81	671,471	+0.18(+0.44%)
Mar 11, 2004	39.88	40.19	39.57	39.63	675,570	-0.32(-0.79%)
Mar 10, 2004	40.14	40.48	39.92	39.95	854,196	-0.25(-0.63%)
Mar 09, 2004	40.20	40.41	40.03	40.20	686,044	+0.01(+0.02%)
Mar 08, 2004	40.50	40.50	40.12	40.19	579,824	-0.30(-0.74%)
Mar 05, 2004	40.41	40.62	40.32	40.49	997,416	+0.09(+0.22%)
Mar 04, 2004	40.41	40.67	40.37	40.41	632,308	+0.00(+0.00%)
Mar 03, 2004	40.36	40.60	40.29	40.41	579,141	-0.08(-0.20%)
Mar 02, 2004	40.66	40.84	40.39	40.48	892,449	-0.18(-0.43%)

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.