Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	48.39	48.43	48.25	48.39	113,156	-0.09(-0.19%)
May 27, 2004	48.25	48.50	48.10	48.48	100,115	+0.36(+0.76%)
May 26, 2004	47.96	48.18	47.86	48.11	83,121	+0.12(+0.25%)
May 25, 2004	47.18	48.05	47.01	47.99	137,526	+0.77(+1.62%)
May 24, 2004	47.33	47.45	47.04	47.23	369,108	+0.13(+0.27%)
May 21, 2004	47.11	47.27	46.90	47.10	222,229	+0.21(+0.44%)
May 20, 2004	46.90	47.01	46.71	46.89	99,192	-0.01(-0.02%)
May 19, 2004	47.34	47.61	46.84	46.90	95,241	-0.06(-0.13%)
May 18, 2004	46.85	47.05	46.76	46.96	73,505	+0.38(+0.81%)
May 17, 2004	46.57	46.83	46.38	46.58	178,099	-0.56(-1.19%)
May 14, 2004	47.26	47.41	46.86	47.14	115,000	-0.02(-0.05%)
May 13, 2004	47.09	47.47	46.99	47.16	205,499	-0.05(-0.11%)
May 12, 2004	46.91	47.22	46.28	47.22	197,463	+0.05(+0.11%)
May 11, 2004	46.88	47.16	46.80	47.16	312,727	+0.56(+1.21%)
May 10, 2004	46.84	47.01	46.38	46.60	407,837	-0.61(-1.30%)
May 07, 2004	47.86	48.08	47.22	47.22	281,112	-0.80(-1.66%)
May 06, 2004	48.08	48.21	47.67	48.01	237,378	-0.42(-0.86%)
May 05, 2004	48.18	48.52	48.17	48.43	364,102	+0.15(+0.31%)
May 04, 2004	48.21	48.65	47.92	48.28	76,535	+0.11(+0.24%)
May 03, 2004	47.86	48.20	47.80	48.17	44,129	+0.49(+1.04%)
Apr 30, 2004	48.08	48.21	47.67	47.67	443,140	-0.40(-0.84%)
Apr 29, 2004	48.52	48.68	47.79	48.08	138,843	-0.34(-0.71%)
Apr 28, 2004	48.96	48.96	48.33	48.42	221,702	-0.74(-1.50%)
Apr 27, 2004	49.19	49.45	49.02	49.15	69,158	+0.17(+0.36%)
Apr 26, 2004	49.29	49.37	48.96	48.98	429,704	-0.24(-0.49%)
Apr 23, 2004	49.24	49.24	48.93	49.22	51,506	+0.04(+0.08%)
Apr 22, 2004	48.42	49.33	48.40	49.18	314,308	+0.68(+1.41%)
Apr 21, 2004	48.30	48.58	48.17	48.50	367,395	+0.30(+0.61%)
Apr 20, 2004	49.08	49.18	48.13	48.20	371,216	-0.76(-1.55%)
Apr 19, 2004	48.78	49.02	48.65	48.96	277,819	+0.02(+0.03%)
Apr 16, 2004	48.74	48.99	48.65	48.95	162,686	+0.32(+0.66%)
Apr 15, 2004	48.75	48.77	48.39	48.63	187,057	-0.04(-0.08%)
Apr 14, 2004	48.53	48.90	48.38	48.67	67,182	-0.12(-0.25%)
Apr 13, 2004	49.58	49.62	48.68	48.79	99,719	-0.73(-1.47%)
Apr 12, 2004	49.48	49.61	49.36	49.52	235,533	+0.19(+0.38%)
Apr 08, 2004	49.72	49.72	49.08	49.33	39,650	-0.06(-0.12%)
Apr 07, 2004	49.56	49.57	49.24	49.39	70,212	-0.20(-0.41%)
Apr 06, 2004	49.54	49.65	49.42	49.59	98,270	-0.10(-0.20%)
Apr 05, 2004	49.47	49.72	49.37	49.69	230,132	+0.34(+0.69%)
Apr 02, 2004	49.57	49.59	49.23	49.35	87,995	+0.35(+0.71%)
Apr 01, 2004	48.82	49.14	48.80	49.00	106,833	+0.29(+0.59%)
Mar 31, 2004	48.74	48.88	48.43	48.71	174,806	+0.01(+0.02%)
Mar 30, 2004	48.35	48.74	48.35	48.71	181,392	+0.30(+0.63%)
Mar 29, 2004	48.17	48.55	48.08	48.40	256,479	+0.57(+1.19%)
Mar 26, 2004	47.79	48.14	47.79	47.83	130,149	-0.20(-0.41%)
Mar 25, 2004	47.56	48.08	47.41	48.03	163,345	+0.74(+1.57%)
Mar 24, 2004	47.42	47.56	47.07	47.29	53,087	-0.06(-0.13%)
Mar 23, 2004	47.60	47.67	47.29	47.35	173,752	-0.09(-0.19%)
Mar 22, 2004	47.56	47.74	47.18	47.44	214,457	-0.66(-1.37%)
Mar 19, 2004	48.49	48.61	48.05	48.10	92,342	-0.49(-1.00%)
Mar 18, 2004	48.44	48.71	48.14	48.58	385,179	-0.01(-0.02%)
Mar 17, 2004	48.35	48.76	48.35	48.59	62,571	+0.49(+1.01%)
Mar 16, 2004	48.20	48.28	47.74	48.11	134,101	+0.25(+0.52%)
Mar 15, 2004	48.44	48.46	47.74	47.86	138,316	-0.75(-1.55%)
Mar 12, 2004	48.06	48.61	48.06	48.61	200,493	+0.71(+1.47%)
Mar 11, 2004	48.37	48.76	47.90	47.90	279,400	-0.68(-1.41%)
Mar 10, 2004	49.41	49.43	48.58	48.58	146,352	-0.73(-1.48%)
Mar 09, 2004	49.61	49.63	49.19	49.31	193,248	-0.41(-0.82%)
Mar 08, 2004	50.18	50.28	49.70	49.72	58,356	-0.34(-0.68%)
Mar 05, 2004	49.74	50.39	49.74	50.06	119,084	+0.09(+0.18%)
Mar 04, 2004	49.81	49.98	49.72	49.97	89,444	+0.17(+0.35%)
Mar 03, 2004	49.65	49.83	49.42	49.80	54,272	+0.06(+0.12%)
Mar 02, 2004	49.87	50.04	49.60	49.74	700,937	-0.26(-0.52%)

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.