Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.19	41.22	40.96	41.12	4,767	-0.01(-0.02%)
May 27, 2004	40.99	41.13	40.96	41.13	1,711	+0.29(+0.72%)
May 26, 2004	40.88	40.89	40.78	40.83	5,256	+0.13(+0.32%)
May 25, 2004	40.11	40.70	40.11	40.70	1,589	+0.74(+1.84%)
May 24, 2004	40.47	40.47	39.96	39.96	12,956	-0.31(-0.77%)
May 21, 2004	40.33	40.33	40.28	40.28	1,344	-0.02(-0.06%)
May 20, 2004	40.50	40.50	40.21	40.30	3,422	-0.25(-0.63%)
May 19, 2004	41.03	41.09	40.55	40.55	2,811	-0.33(-0.80%)
May 18, 2004	40.95	40.99	40.79	40.88	3,666	+0.10(+0.24%)
May 17, 2004	40.50	40.91	40.46	40.78	4,155	-0.27(-0.66%)
May 14, 2004	41.03	41.23	40.53	41.05	28,480	+0.10(+0.24%)
May 13, 2004	41.09	41.18	40.95	40.95	5,011	-0.02(-0.06%)
May 12, 2004	40.82	40.98	40.37	40.98	9,045	+0.11(+0.28%)
May 11, 2004	40.91	40.99	40.73	40.86	37,647	+0.09(+0.22%)
May 10, 2004	41.08	41.22	40.60	40.77	5,378	-0.79(-1.89%)
May 07, 2004	41.89	41.92	41.49	41.56	13,567	-0.27(-0.65%)
May 06, 2004	42.00	42.00	41.59	41.83	2,811	-0.32(-0.76%)
May 05, 2004	41.72	42.15	41.72	42.15	2,444	+0.43(+1.02%)
May 04, 2004	41.81	42.03	41.60	41.72	2,566	-0.18(-0.43%)
May 03, 2004	41.45	42.17	41.45	41.90	44,126	+0.47(+1.13%)
Apr 30, 2004	41.41	41.44	41.40	41.44	2,077	+0.13(+0.32%)
Apr 29, 2004	41.64	41.69	41.29	41.31	3,055	-0.31(-0.75%)
Apr 28, 2004	42.09	42.09	41.56	41.62	8,556	-0.43(-1.03%)
Apr 27, 2004	42.21	42.39	42.05	42.05	7,822	-0.02(-0.04%)
Apr 26, 2004	42.20	42.38	41.97	42.07	10,389	+0.05(+0.12%)
Apr 23, 2004	42.14	42.14	41.89	42.02	2,566	-0.18(-0.43%)
Apr 22, 2004	41.81	42.20	41.75	42.20	6,233	+0.26(+0.62%)
Apr 21, 2004	41.83	41.94	41.65	41.94	3,055	+0.53(+1.28%)
Apr 20, 2004	41.95	41.95	41.40	41.40	10,389	-0.48(-1.15%)
Apr 19, 2004	41.93	41.93	41.80	41.89	3,055	+0.04(+0.10%)
Apr 16, 2004	41.66	41.98	41.63	41.85	6,967	+0.20(+0.49%)
Apr 15, 2004	41.08	41.69	41.08	41.64	9,411	+0.70(+1.72%)
Apr 14, 2004	40.55	41.08	40.55	40.94	8,311	+0.19(+0.46%)
Apr 13, 2004	41.24	41.32	40.70	40.75	8,434	-0.34(-0.84%)
Apr 12, 2004	40.99	41.09	40.78	41.09	4,644	+0.31(+0.76%)
Apr 08, 2004	41.36	41.37	40.78	40.78	5,989	-0.32(-0.78%)
Apr 07, 2004	41.19	41.22	41.05	41.10	1,833	-0.11(-0.28%)
Apr 06, 2004	41.27	41.27	41.05	41.22	6,233	-0.17(-0.42%)
Apr 05, 2004	41.02	41.39	41.02	41.39	9,656	+0.60(+1.46%)
Apr 02, 2004	40.95	40.95	40.79	40.79	5,378	+0.48(+1.20%)
Apr 01, 2004	40.41	40.41	40.31	40.31	2,933	+0.25(+0.63%)
Mar 31, 2004	39.91	40.05	39.87	40.05	8,800	+0.22(+0.55%)
Mar 30, 2004	39.92	39.95	39.68	39.83	6,722	-0.04(-0.10%)
Mar 29, 2004	39.50	39.90	39.50	39.87	5,622	+0.56(+1.44%)
Mar 26, 2004	39.24	39.39	39.24	39.31	6,600	-0.02(-0.06%)
Mar 25, 2004	38.98	39.35	38.95	39.33	5,744	+0.50(+1.28%)
Mar 24, 2004	39.16	39.16	38.84	38.84	4,644	-0.24(-0.61%)
Mar 23, 2004	39.22	39.22	39.02	39.07	4,400	+0.02(+0.04%)
Mar 22, 2004	39.35	39.35	38.96	39.06	8,556	-0.56(-1.42%)
Mar 19, 2004	39.96	39.96	39.48	39.62	8,189	-0.53(-1.32%)
Mar 18, 2004	40.05	40.20	39.78	40.15	3,055	-0.03(-0.08%)
Mar 17, 2004	40.20	40.21	40.05	40.19	5,744	+0.29(+0.74%)
Mar 16, 2004	40.21	40.21	39.88	39.89	6,233	+0.01(+0.02%)
Mar 15, 2004	40.36	40.36	39.87	39.88	17,234	-0.52(-1.28%)
Mar 12, 2004	40.23	40.40	40.14	40.40	5,622	+0.29(+0.71%)
Mar 11, 2004	40.50	40.67	40.11	40.11	11,856	-0.70(-1.70%)
Mar 10, 2004	41.48	41.48	40.80	40.81	16,379	-0.67(-1.62%)
Mar 09, 2004	41.93	41.93	41.38	41.48	8,067	-0.52(-1.23%)
Mar 08, 2004	42.11	42.23	41.99	41.99	16,257	-0.02(-0.04%)
Mar 05, 2004	41.69	42.08	41.69	42.01	10,634	+0.20(+0.47%)
Mar 04, 2004	41.63	41.81	41.57	41.81	6,722	+0.20(+0.49%)
Mar 03, 2004	41.25	41.62	41.14	41.61	4,889	+0.12(+0.30%)
Mar 02, 2004	41.53	41.63	41.31	41.49	6,845	-0.09(-0.22%)

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.