Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	45.31	45.48	45.11	45.40	8,560,362	+0.08(+0.18%)
May 27, 2004	45.46	45.70	44.95	45.32	24,753,602	+0.01(+0.03%)
May 26, 2004	44.98	45.31	44.82	45.31	16,112,990	+0.31(+0.68%)
May 25, 2004	43.98	45.17	43.85	45.00	18,711,198	+0.92(+2.09%)
May 24, 2004	43.90	44.17	43.68	44.08	13,503,032	+0.56(+1.30%)
May 21, 2004	43.26	43.68	43.14	43.52	15,027,008	+0.40(+0.94%)
May 20, 2004	43.12	43.44	42.79	43.11	15,503,000	+0.09(+0.20%)
May 19, 2004	43.68	44.17	42.98	43.02	23,488,122	-0.31(-0.71%)
May 18, 2004	43.03	43.36	42.81	43.33	17,463,968	+0.48(+1.13%)
May 17, 2004	42.59	43.14	42.20	42.85	24,642,604	-0.41(-0.95%)
May 14, 2004	43.50	43.92	43.06	43.26	25,070,596	-0.17(-0.39%)
May 13, 2004	43.76	44.14	43.37	43.43	25,560,838	-0.60(-1.37%)
May 12, 2004	43.62	44.04	42.52	44.03	38,850,624	+0.33(+0.76%)
May 11, 2004	43.14	43.84	43.00	43.70	30,325,012	+0.93(+2.18%)
May 10, 2004	43.20	43.50	42.46	42.77	41,439,332	-0.77(-1.77%)
May 07, 2004	44.48	45.26	43.54	43.54	26,902,316	-1.28(-2.85%)
May 06, 2004	45.15	45.15	44.28	44.82	27,657,304	-0.66(-1.46%)
May 05, 2004	45.44	45.76	45.32	45.48	11,306,068	+0.20(+0.44%)
May 04, 2004	45.06	45.97	44.98	45.28	18,363,954	+0.25(+0.56%)
May 03, 2004	44.64	45.35	44.60	45.03	18,284,706	+0.58(+1.31%)
Apr 30, 2004	45.44	45.52	44.44	44.44	23,631,120	-0.74(-1.63%)
Apr 29, 2004	46.12	46.35	44.90	45.18	20,111,426	-0.92(-1.99%)
Apr 28, 2004	46.86	46.92	45.84	46.10	19,189,440	-0.98(-2.09%)
Apr 27, 2004	47.20	47.48	46.74	47.08	8,542,112	-0.12(-0.25%)
Apr 26, 2004	47.23	47.62	46.88	47.20	13,139,538	+0.10(+0.21%)
Apr 23, 2004	47.40	47.42	46.68	47.10	11,382,567	-0.10(-0.21%)
Apr 22, 2004	46.45	47.41	46.44	47.20	17,975,960	+0.64(+1.37%)
Apr 21, 2004	46.00	46.56	45.62	46.56	15,350,503	+0.75(+1.63%)
Apr 20, 2004	46.98	47.29	45.71	45.81	20,334,672	-1.04(-2.21%)
Apr 19, 2004	46.41	46.90	46.07	46.85	13,871,277	+0.34(+0.74%)
Apr 16, 2004	46.36	46.74	45.82	46.50	16,694,481	+0.35(+0.76%)
Apr 15, 2004	46.50	46.78	45.76	46.15	16,854,478	-0.36(-0.77%)
Apr 14, 2004	46.37	46.94	46.06	46.51	19,166,192	-0.14(-0.31%)
Apr 13, 2004	48.06	48.06	46.48	46.66	20,955,162	-1.11(-2.33%)
Apr 12, 2004	47.75	48.12	47.65	47.77	9,616,095	+0.12(+0.26%)
Apr 08, 2004	48.44	48.46	47.58	47.64	11,347,567	-0.43(-0.89%)
Apr 07, 2004	47.70	48.20	47.34	48.07	13,594,781	+0.36(+0.75%)
Apr 06, 2004	48.02	48.19	47.60	47.71	12,731,295	-0.59(-1.22%)
Apr 05, 2004	48.19	48.36	47.92	48.30	9,159,852	+0.14(+0.29%)
Apr 02, 2004	48.22	48.38	47.84	48.16	16,040,992	+0.60(+1.27%)
Apr 01, 2004	47.03	47.58	46.96	47.56	12,268,802	+0.52(+1.10%)
Mar 31, 2004	46.94	47.12	46.52	47.04	16,869,978	+0.10(+0.22%)
Mar 30, 2004	46.44	46.99	46.40	46.94	12,398,800	+0.38(+0.82%)
Mar 29, 2004	46.00	46.60	45.97	46.56	19,521,436	+0.88(+1.92%)
Mar 26, 2004	45.46	46.00	45.44	45.68	14,574,515	+0.03(+0.07%)
Mar 25, 2004	44.94	45.70	44.80	45.65	24,876,350	+1.03(+2.30%)
Mar 24, 2004	44.81	44.94	44.29	44.62	16,456,485	-0.06(-0.13%)
Mar 23, 2004	44.93	45.26	44.51	44.68	18,904,196	+0.08(+0.17%)
Mar 22, 2004	45.05	45.26	44.44	44.60	23,206,126	-0.88(-1.93%)
Mar 19, 2004	45.90	46.05	45.32	45.48	17,850,962	-0.40(-0.87%)
Mar 18, 2004	45.98	46.09	45.34	45.88	22,410,890	-0.28(-0.61%)
Mar 17, 2004	45.54	46.26	45.52	46.16	22,795,632	+0.84(+1.85%)
Mar 16, 2004	45.61	45.81	44.81	45.32	43,505,048	+0.02(+0.04%)
Mar 15, 2004	46.33	46.35	45.13	45.30	26,369,826	-1.20(-2.58%)
Mar 12, 2004	45.60	46.78	45.53	46.50	16,634,482	+1.22(+2.69%)
Mar 11, 2004	45.57	46.40	45.23	45.28	26,459,824	-0.46(-1.01%)
Mar 10, 2004	46.83	47.10	45.69	45.74	22,227,642	-0.98(-2.10%)
Mar 09, 2004	47.16	47.32	46.55	46.72	13,828,277	-0.40(-0.85%)
Mar 08, 2004	47.92	48.13	47.09	47.12	9,622,845	-0.68(-1.41%)
Mar 05, 2004	47.34	48.17	47.28	47.80	11,467,815	+0.11(+0.23%)
Mar 04, 2004	47.10	47.72	46.95	47.69	6,043,902	+0.60(+1.27%)
Mar 03, 2004	46.96	47.33	46.63	47.09	10,840,075	+0.05(+0.10%)
Mar 02, 2004	47.36	47.56	47.04	47.04	18,039,960	-0.38(-0.79%)

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.