Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2004	50.46	50.60	50.04	50.53	1,662,731	+0.35(+0.70%)
May 26, 2004	49.78	50.85	49.68	50.18	3,223,462	+0.38(+0.77%)
May 25, 2004	48.76	49.92	48.64	49.80	2,157,279	+0.94(+1.93%)
May 24, 2004	48.72	48.98	48.53	48.86	1,434,081	+0.59(+1.21%)
May 21, 2004	47.70	48.28	47.51	48.28	1,595,339	+0.59(+1.23%)
May 20, 2004	47.83	48.04	47.68	47.69	1,219,157	-0.14(-0.29%)
May 19, 2004	47.91	48.17	47.74	47.83	1,999,910	+0.13(+0.27%)
May 18, 2004	48.08	48.40	47.70	47.70	2,216,649	-0.28(-0.58%)
May 17, 2004	48.18	48.54	47.74	47.98	1,605,191	-0.55(-1.13%)
May 14, 2004	48.68	48.80	48.21	48.52	1,595,728	-0.12(-0.25%)
May 13, 2004	48.75	49.41	48.27	48.65	2,907,180	-0.11(-0.22%)
May 12, 2004	48.45	48.79	48.01	48.75	3,681,841	+0.06(+0.13%)
May 11, 2004	48.10	48.75	47.94	48.69	6,249,395	+1.02(+2.14%)
May 10, 2004	49.36	49.37	47.27	47.67	12,359,958	-3.92(-7.60%)
May 07, 2004	53.00	53.00	51.48	51.59	2,793,496	-1.76(-3.30%)
May 06, 2004	53.69	53.72	53.02	53.35	871,882	-0.42(-0.77%)
May 05, 2004	54.00	54.19	53.59	53.77	1,231,342	+0.42(+0.80%)
May 04, 2004	52.92	53.69	52.81	53.34	1,108,454	+0.37(+0.70%)
May 03, 2004	52.52	52.97	52.37	52.97	943,825	+0.48(+0.91%)
Apr 30, 2004	52.54	52.67	52.31	52.50	1,033,658	+0.04(+0.07%)
Apr 29, 2004	52.65	53.41	52.29	52.46	1,210,083	-0.19(-0.37%)
Apr 28, 2004	53.31	53.31	52.57	52.65	800,327	-0.68(-1.27%)
Apr 27, 2004	53.78	54.39	53.19	53.33	1,386,118	-0.46(-0.85%)
Apr 26, 2004	53.77	54.16	53.64	53.78	683,531	-0.03(-0.06%)
Apr 23, 2004	53.61	53.92	53.37	53.82	943,696	+0.20(+0.37%)
Apr 22, 2004	52.80	53.84	52.75	53.61	1,238,601	+0.80(+1.52%)
Apr 21, 2004	52.47	53.07	52.37	52.81	950,177	+0.31(+0.59%)
Apr 20, 2004	53.07	53.55	52.50	52.50	1,130,750	-0.43(-0.82%)
Apr 19, 2004	53.45	53.45	52.84	52.94	1,259,342	-0.53(-1.00%)
Apr 16, 2004	53.63	53.88	53.27	53.47	1,507,451	+0.38(+0.71%)
Apr 15, 2004	53.23	53.50	52.53	53.09	2,537,220	-0.10(-0.19%)
Apr 14, 2004	53.57	53.59	52.77	53.19	2,509,350	-0.39(-0.72%)
Apr 13, 2004	54.08	54.08	53.37	53.58	2,099,724	-0.37(-0.69%)
Apr 12, 2004	53.81	54.05	53.75	53.95	1,043,899	-0.17(-0.31%)
Apr 08, 2004	54.19	54.85	53.82	54.12	2,125,779	+0.23(+0.43%)
Apr 07, 2004	53.59	53.90	53.39	53.88	957,307	+0.27(+0.50%)
Apr 06, 2004	53.54	53.75	53.51	53.61	904,159	-0.05(-0.09%)
Apr 05, 2004	53.68	53.70	53.24	53.66	1,868,855	-0.35(-0.66%)
Apr 02, 2004	53.81	54.15	53.81	54.02	776,475	+0.24(+0.44%)
Apr 01, 2004	53.96	54.04	53.58	53.78	820,030	-0.07(-0.13%)
Mar 31, 2004	53.90	54.00	53.74	53.85	783,475	-0.06(-0.11%)
Mar 30, 2004	53.34	53.98	53.33	53.91	764,549	-15.97(-22.86%)
Mar 29, 2004	69.15	69.98	69.13	69.88	590,200	+16.36(+30.56%)
Mar 26, 2004	53.07	53.66	53.02	53.52	967,288	+0.62(+1.17%)
Mar 25, 2004	52.94	53.07	52.73	52.91	1,266,212	-0.03(-0.06%)
Mar 24, 2004	53.21	53.43	52.94	52.94	1,069,565	+0.04(+0.07%)
Mar 23, 2004	53.22	53.22	52.49	52.90	1,336,600	-15.67(-22.86%)
Mar 22, 2004	68.99	68.99	68.04	68.57	1,031,100	+14.27(+26.28%)
Mar 19, 2004	54.50	54.64	54.09	54.30	1,137,879	-0.20(-0.37%)
Mar 18, 2004	54.56	54.73	54.37	54.50	1,029,380	+0.09(+0.17%)
Mar 17, 2004	54.12	54.55	53.96	54.41	1,062,047	+0.76(+1.41%)
Mar 16, 2004	54.23	54.26	53.54	53.65	1,067,621	-15.90(-22.86%)
Mar 15, 2004	70.30	70.33	69.40	69.55	823,600	+16.12(+30.17%)
Mar 12, 2004	54.08	54.86	53.34	53.43	1,978,003	-0.88(-1.62%)
Mar 11, 2004	55.66	55.66	54.29	54.31	2,021,947	-1.30(-2.33%)
Mar 10, 2004	56.04	56.17	55.43	55.60	1,055,306	-0.39(-0.70%)
Mar 09, 2004	56.53	56.53	56.00	56.00	809,012	-16.59(-22.86%)
Mar 08, 2004	73.28	73.28	72.59	72.59	624,100	+16.05(+28.39%)
Mar 05, 2004	56.70	57.09	56.50	56.54	1,082,917	-0.30(-0.53%)
Mar 04, 2004	55.72	56.95	55.71	56.84	989,325	+1.12(+2.01%)
Mar 03, 2004	56.31	56.35	55.56	55.72	1,146,824	-0.59(-1.05%)
Mar 02, 2004	56.11	56.85	56.02	56.31	940,714	-16.69(-22.86%)

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.