Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	52.20	52.50	51.50	51.70	2,300	-1.00(-1.90%)
May 27, 2004	52.25	52.75	52.15	52.70	2,700	+0.20(+0.38%)
May 26, 2004	52.70	52.70	52.30	52.50	2,120	-1.05(-1.96%)
May 25, 2004	53.75	54.35	52.55	53.55	31,160	-0.25(-0.46%)
May 24, 2004	53.75	54.00	52.65	53.80	6,520	-0.20(-0.37%)
May 21, 2004	54.35	54.35	53.75	54.00	12,740	-0.85(-1.55%)
May 20, 2004	52.75	54.85	52.75	54.85	6,740	+2.10(+3.98%)
May 19, 2004	51.00	52.75	50.90	52.75	3,300	+1.75(+3.43%)
May 18, 2004	50.55	51.35	50.55	51.00	1,560	+0.25(+0.49%)
May 17, 2004	50.90	51.05	50.50	50.75	2,980	-0.65(-1.26%)
May 14, 2004	51.95	51.95	51.25	51.40	1,300	-0.50(-0.96%)
May 13, 2004	52.25	52.25	51.80	51.90	1,040	+0.15(+0.29%)
May 12, 2004	51.75	51.75	51.25	51.75	3,640	-0.05(-0.10%)
May 11, 2004	50.80	51.80	50.75	51.80	6,360	+0.35(+0.68%)
May 10, 2004	53.25	53.25	51.25	51.45	6,120	-2.05(-3.83%)
May 07, 2004	54.50	54.50	53.50	53.50	9,420	-0.95(-1.74%)
May 06, 2004	54.50	54.55	54.00	54.45	3,340	-0.05(-0.09%)
May 05, 2004	54.45	54.70	54.20	54.50	2,000	+0.05(+0.09%)
May 04, 2004	54.70	54.75	54.10	54.45	5,020	-0.30(-0.55%)
May 03, 2004	54.45	54.85	53.75	54.75	9,180	+0.45(+0.83%)
Apr 30, 2004	55.30	55.75	54.20	54.30	2,560	-1.50(-2.69%)
Apr 29, 2004	56.05	56.15	55.65	55.80	5,360	-0.25(-0.45%)
Apr 28, 2004	57.25	57.30	56.05	56.05	18,860	-1.70(-2.94%)
Apr 27, 2004	56.75	58.25	56.75	57.75	37,580	+1.45(+2.58%)
Apr 26, 2004	55.50	56.70	55.45	56.30	7,860	+0.55(+0.99%)
Apr 23, 2004	55.75	56.00	55.45	55.75	9,380	+0.25(+0.45%)
Apr 22, 2004	54.90	55.90	54.90	55.50	6,360	+0.50(+0.91%)
Apr 21, 2004	55.00	55.25	54.90	55.00	4,100	+0.50(+0.92%)
Apr 20, 2004	55.30	55.35	54.45	54.50	5,280	-0.55(-1.00%)
Apr 19, 2004	54.75	55.45	54.50	55.05	4,540	-0.05(-0.09%)
Apr 16, 2004	55.45	55.45	55.00	55.10	5,420	-0.25(-0.45%)
Apr 15, 2004	54.75	55.60	54.40	55.35	5,700	+0.80(+1.47%)
Apr 14, 2004	54.00	54.55	53.25	54.55	9,840	+0.20(+0.37%)
Apr 13, 2004	54.25	55.15	53.75	54.35	8,040	-0.15(-0.28%)
Apr 12, 2004	55.25	55.25	54.25	54.50	2,500	-1.00(-1.80%)
Apr 08, 2004	55.35	55.85	55.20	55.50	5,640	+0.40(+0.73%)
Apr 07, 2004	54.05	55.25	54.05	55.10	2,420	+1.05(+1.94%)
Apr 06, 2004	53.75	54.95	53.30	54.05	4,460	+0.05(+0.09%)
Apr 05, 2004	53.50	54.30	53.00	54.00	3,140	+0.40(+0.75%)
Apr 02, 2004	53.55	53.85	53.05	53.60	7,520	+0.05(+0.09%)
Apr 01, 2004	53.55	54.25	53.45	53.55	10,700	+0.05(+0.09%)
Mar 31, 2004	53.55	53.90	53.45	53.50	6,040	-0.30(-0.56%)
Mar 30, 2004	53.40	53.85	53.00	53.80	6,020	+0.40(+0.75%)
Mar 29, 2004	52.75	53.40	52.20	53.40	11,140	+0.90(+1.71%)
Mar 26, 2004	52.70	52.70	51.85	52.50	26,160	-1.85(-3.40%)
Mar 25, 2004	55.10	55.10	54.20	54.35	51,620	-0.85(-1.54%)
Mar 24, 2004	56.25	56.25	55.10	55.20	6,560	-1.05(-1.87%)
Mar 23, 2004	56.50	56.60	56.00	56.25	3,440	+0.00(+0.00%)
Mar 22, 2004	57.35	57.35	56.05	56.25	2,640	-0.95(-1.66%)
Mar 19, 2004	57.00	57.35	56.95	57.20	2,400	-0.15(-0.26%)
Mar 18, 2004	58.10	58.10	57.10	57.35	7,160	-0.40(-0.69%)
Mar 17, 2004	57.40	58.30	57.25	57.75	11,820	+0.85(+1.49%)
Mar 16, 2004	56.50	57.15	56.50	56.90	6,340	+0.75(+1.34%)
Mar 15, 2004	57.25	57.65	55.95	56.15	23,820	+0.65(+1.17%)
Mar 12, 2004	56.00	56.15	54.30	55.50	25,140	+0.00(+0.00%)
Mar 11, 2004	55.60	56.90	55.35	55.50	17,740	-0.10(-0.18%)
Mar 10, 2004	55.50	57.10	55.50	55.60	24,720	+0.35(+0.63%)
Mar 09, 2004	55.00	55.50	54.95	55.25	3,920	+0.05(+0.09%)
Mar 08, 2004	55.45	55.50	54.90	55.20	5,920	-0.20(-0.36%)
Mar 05, 2004	53.75	56.00	53.75	55.40	24,840	+2.05(+3.84%)
Mar 04, 2004	53.50	53.50	53.00	53.35	7,180	-0.10(-0.19%)
Mar 03, 2004	54.25	54.25	53.00	53.45	4,140	-0.70(-1.29%)
Mar 02, 2004	53.75	54.45	53.40	54.15	8,500	+0.40(+0.74%)

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.