Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	43.34	44.28	43.34	44.13	1,005,934	+1.10(+2.56%)
May 27, 2004	42.88	43.49	42.71	43.03	423,091	+0.41(+0.96%)
May 26, 2004	42.73	43.05	42.26	42.62	241,065	-0.15(-0.35%)
May 25, 2004	41.98	42.84	41.79	42.77	326,569	+0.79(+1.89%)
May 24, 2004	41.71	42.03	41.69	41.98	291,840	+0.35(+0.84%)
May 21, 2004	40.92	41.84	40.87	41.63	396,745	+0.88(+2.15%)
May 20, 2004	40.58	40.92	40.51	40.75	420,337	-0.13(-0.31%)
May 19, 2004	42.09	42.15	40.88	40.88	574,700	-0.53(-1.27%)
May 18, 2004	41.42	41.62	41.28	41.40	294,235	-0.22(-0.52%)
May 17, 2004	41.92	41.92	41.46	41.62	285,493	-0.29(-0.70%)
May 14, 2004	42.17	42.21	41.67	41.91	275,314	-0.26(-0.61%)
May 13, 2004	42.17	42.71	42.03	42.17	490,273	+0.01(+0.02%)
May 12, 2004	42.42	42.48	40.96	42.16	383,692	-0.18(-0.41%)
May 11, 2004	42.80	42.96	42.33	42.34	222,263	-0.25(-0.59%)
May 10, 2004	42.80	42.92	42.25	42.59	380,937	-0.37(-0.86%)
May 07, 2004	43.76	43.91	42.95	42.95	539,252	-0.97(-2.21%)
May 06, 2004	44.04	44.05	43.78	43.92	490,153	-0.08(-0.19%)
May 05, 2004	44.67	44.76	43.80	44.01	693,616	+0.93(+2.15%)
May 04, 2004	43.47	43.77	42.84	43.08	448,718	-0.56(-1.28%)
May 03, 2004	43.84	43.85	43.56	43.64	220,946	-0.36(-0.82%)
Apr 30, 2004	44.17	44.34	43.80	44.00	129,094	-0.21(-0.47%)
Apr 29, 2004	44.34	44.57	44.09	44.21	169,811	-0.13(-0.30%)
Apr 28, 2004	45.09	45.09	44.27	44.34	367,884	-0.77(-1.70%)
Apr 27, 2004	45.18	45.22	44.92	45.11	572,305	+0.41(+0.92%)
Apr 26, 2004	45.15	45.26	44.60	44.70	377,465	-0.47(-1.04%)
Apr 23, 2004	44.67	45.23	44.49	45.17	504,045	+0.63(+1.43%)
Apr 22, 2004	43.97	44.77	43.66	44.53	505,362	+0.69(+1.58%)
Apr 21, 2004	44.22	44.22	43.80	43.84	326,090	-0.30(-0.68%)
Apr 20, 2004	46.14	46.14	44.13	44.14	588,232	-1.95(-4.22%)
Apr 19, 2004	46.26	46.28	45.79	46.09	186,337	-0.37(-0.79%)
Apr 16, 2004	46.22	46.68	46.16	46.45	189,211	+0.18(+0.38%)
Apr 15, 2004	45.76	46.33	45.73	46.28	378,303	+0.48(+1.04%)
Apr 14, 2004	45.84	46.01	45.72	45.80	193,283	-0.07(-0.15%)
Apr 13, 2004	46.14	46.26	45.73	45.87	159,632	-0.10(-0.22%)
Apr 12, 2004	47.00	47.01	45.91	45.97	407,523	-1.03(-2.19%)
Apr 08, 2004	47.05	47.29	46.81	47.00	175,080	-0.05(-0.11%)
Apr 07, 2004	47.00	47.18	46.61	47.05	358,543	+0.25(+0.54%)
Apr 06, 2004	46.34	47.22	46.30	46.80	833,369	+0.95(+2.08%)
Apr 05, 2004	44.80	46.06	44.80	45.84	515,062	+1.17(+2.62%)
Apr 02, 2004	44.67	44.74	44.06	44.67	371,836	+0.89(+2.04%)
Apr 01, 2004	43.63	43.97	43.57	43.78	605,357	+0.36(+0.83%)
Mar 31, 2004	43.59	43.59	43.36	43.42	509,314	-0.15(-0.34%)
Mar 30, 2004	43.81	43.83	43.38	43.57	267,411	-0.15(-0.34%)
Mar 29, 2004	43.63	44.17	43.42	43.72	227,772	+0.09(+0.21%)
Mar 26, 2004	43.34	43.71	43.20	43.63	388,841	+0.29(+0.67%)
Mar 25, 2004	43.13	43.58	43.11	43.34	356,867	+0.03(+0.08%)
Mar 24, 2004	43.29	43.77	43.26	43.31	454,467	-0.41(-0.94%)
Mar 23, 2004	44.63	44.63	43.63	43.71	582,364	-0.71(-1.60%)
Mar 22, 2004	45.04	45.05	44.40	44.42	300,463	-0.78(-1.74%)
Mar 19, 2004	44.56	45.38	44.56	45.21	279,625	+0.48(+1.08%)
Mar 18, 2004	44.63	44.78	44.47	44.73	294,116	+0.01(+0.02%)
Mar 17, 2004	44.13	45.13	44.09	44.72	396,146	+0.54(+1.23%)
Mar 16, 2004	44.59	44.76	43.90	44.17	396,146	-0.33(-0.75%)
Mar 15, 2004	45.15	45.15	44.26	44.51	166,697	-0.47(-1.04%)
Mar 12, 2004	44.76	45.13	44.76	44.98	430,516	+0.01(+0.02%)
Mar 11, 2004	44.88	45.16	44.67	44.97	351,478	+0.09(+0.20%)
Mar 10, 2004	44.97	45.06	44.76	44.88	187,415	+0.13(+0.30%)
Mar 09, 2004	45.89	45.93	44.67	44.74	240,466	-0.98(-2.14%)
Mar 08, 2004	45.67	45.75	45.31	45.72	221,425	+0.10(+0.22%)
Mar 05, 2004	45.37	45.80	45.25	45.62	275,793	-0.03(-0.05%)
Mar 04, 2004	45.82	45.91	45.60	45.64	243,340	-0.18(-0.38%)
Mar 03, 2004	44.97	45.82	44.97	45.82	210,168	+0.68(+1.50%)
Mar 02, 2004	45.43	45.55	44.97	45.14	248,250	-0.22(-0.48%)

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.