Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	46.41	46.69	46.15	46.69	578,782	+0.22(+0.48%)
May 27, 2004	46.34	46.74	46.15	46.47	552,916	-0.02(-0.05%)
May 26, 2004	45.73	46.77	45.62	46.49	1,007,749	+0.45(+0.98%)
May 25, 2004	45.54	46.04	45.29	46.04	736,083	+0.54(+1.19%)
May 24, 2004	45.96	46.05	45.41	45.50	633,536	-0.49(-1.06%)
May 21, 2004	45.85	46.00	45.41	45.99	1,013,657	+0.46(+1.02%)
May 20, 2004	45.35	45.54	45.17	45.52	1,124,346	+0.14(+0.30%)
May 19, 2004	44.96	45.96	44.96	45.38	1,436,058	+0.39(+0.86%)
May 18, 2004	44.52	45.09	44.52	45.00	957,066	+0.53(+1.18%)
May 17, 2004	44.44	44.58	44.03	44.47	857,932	-0.15(-0.34%)
May 14, 2004	43.81	44.85	43.67	44.62	1,453,916	+0.74(+1.68%)
May 13, 2004	43.33	44.26	43.10	43.88	943,148	+0.53(+1.23%)
May 12, 2004	43.06	43.43	42.46	43.35	693,804	+0.27(+0.64%)
May 11, 2004	42.36	43.24	42.22	43.08	739,366	+0.91(+2.15%)
May 10, 2004	42.57	42.66	41.67	42.17	744,093	-0.51(-1.20%)
May 07, 2004	43.36	43.79	42.66	42.68	649,686	-0.91(-2.08%)
May 06, 2004	44.04	44.16	43.30	43.59	474,922	-0.56(-1.28%)
May 05, 2004	43.95	44.52	43.85	44.15	727,023	+0.30(+0.69%)
May 04, 2004	43.39	44.17	43.18	43.85	569,197	+0.48(+1.11%)
May 03, 2004	42.98	43.38	42.95	43.37	540,311	+0.27(+0.62%)
Apr 30, 2004	42.58	43.67	42.58	43.10	899,686	+0.48(+1.13%)
Apr 29, 2004	42.70	43.60	42.28	42.62	724,922	-0.36(-0.83%)
Apr 28, 2004	43.42	43.50	42.89	42.98	759,455	-0.71(-1.62%)
Apr 27, 2004	43.68	44.52	43.58	43.69	670,169	-0.11(-0.26%)
Apr 26, 2004	43.96	44.13	43.59	43.80	527,312	-0.31(-0.71%)
Apr 23, 2004	43.21	44.13	43.11	44.11	752,627	+0.72(+1.65%)
Apr 22, 2004	42.82	43.54	42.72	43.40	555,804	+0.64(+1.50%)
Apr 21, 2004	41.87	43.37	41.55	42.76	1,400,213	+1.21(+2.91%)
Apr 20, 2004	41.72	42.39	41.46	41.55	654,807	-0.08(-0.20%)
Apr 19, 2004	41.74	41.77	41.19	41.63	706,409	+0.01(+0.02%)
Apr 16, 2004	41.67	42.12	41.60	41.62	1,005,779	-0.08(-0.18%)
Apr 15, 2004	42.00	42.26	41.57	41.70	1,192,098	-0.39(-0.92%)
Apr 14, 2004	42.69	42.78	41.72	42.09	1,130,779	-0.78(-1.83%)
Apr 13, 2004	43.97	44.06	42.84	42.87	783,615	-1.00(-2.27%)
Apr 12, 2004	43.73	44.04	43.54	43.87	421,482	+0.22(+0.51%)
Apr 08, 2004	44.02	44.11	43.47	43.65	488,840	-0.25(-0.57%)
Apr 07, 2004	43.61	44.04	43.55	43.90	504,465	+0.22(+0.51%)
Apr 06, 2004	43.25	43.75	43.10	43.68	394,958	+0.30(+0.70%)
Apr 05, 2004	43.40	43.53	42.78	43.37	834,035	+0.01(+0.02%)
Apr 02, 2004	43.94	44.20	43.14	43.37	1,026,394	-0.49(-1.11%)
Apr 01, 2004	43.12	44.04	43.07	43.85	702,207	+0.37(+0.84%)
Mar 31, 2004	43.29	43.57	43.12	43.49	965,075	+0.06(+0.14%)
Mar 30, 2004	43.35	43.49	43.30	43.43	274,816	+0.02(+0.04%)
Mar 29, 2004	43.05	43.60	43.03	43.41	344,407	+0.19(+0.44%)
Mar 26, 2004	43.30	43.46	43.08	43.22	377,495	-0.16(-0.37%)
Mar 25, 2004	43.13	43.49	42.86	43.38	780,332	+0.53(+1.24%)
Mar 24, 2004	43.08	43.11	42.60	42.85	978,731	-0.25(-0.58%)
Mar 23, 2004	43.32	43.54	43.05	43.10	607,144	-0.07(-0.16%)
Mar 22, 2004	43.97	43.97	43.12	43.17	662,291	-0.59(-1.34%)
Mar 19, 2004	44.35	44.51	43.69	43.75	528,099	-0.49(-1.10%)
Mar 18, 2004	43.98	44.52	43.88	44.24	508,667	+0.21(+0.47%)
Mar 17, 2004	44.01	44.84	43.73	44.04	864,235	+0.73(+1.69%)
Mar 16, 2004	43.01	43.54	42.85	43.30	679,623	+0.38(+0.89%)
Mar 15, 2004	43.49	43.57	42.76	42.92	479,911	-0.57(-1.31%)
Mar 12, 2004	43.33	43.69	43.27	43.49	635,899	-0.03(-0.07%)
Mar 11, 2004	44.04	44.43	43.42	43.53	665,180	-0.53(-1.21%)
Mar 10, 2004	44.59	44.76	44.06	44.06	387,080	-0.49(-1.11%)
Mar 09, 2004	45.01	45.06	44.35	44.55	765,364	-0.48(-1.07%)
Mar 08, 2004	44.90	45.18	44.86	45.03	438,814	-0.05(-0.12%)
Mar 05, 2004	44.82	45.24	44.74	45.09	811,582	+0.08(+0.19%)
Mar 04, 2004	44.58	45.10	44.42	45.00	582,590	+0.29(+0.65%)
Mar 03, 2004	44.27	44.71	44.11	44.71	603,467	+0.52(+1.17%)
Mar 02, 2004	44.24	45.13	44.20	44.20	931,724	-0.31(-0.70%)

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.