Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	52.99	53.14	52.53	52.71	2,647,838	-0.24(-0.46%)
May 27, 2004	52.71	53.47	52.62	52.96	4,400,070	+0.59(+1.13%)
May 26, 2004	52.19	52.55	52.06	52.36	2,947,015	+0.22(+0.43%)
May 25, 2004	51.45	52.30	50.91	52.14	4,977,250	+0.68(+1.32%)
May 24, 2004	51.70	52.33	51.39	51.46	3,604,082	-0.23(-0.45%)
May 21, 2004	51.40	52.11	51.38	51.69	3,167,909	+0.45(+0.88%)
May 20, 2004	51.40	51.59	51.14	51.24	3,913,687	-0.07(-0.13%)
May 19, 2004	51.74	52.63	51.25	51.31	4,135,543	-0.50(-0.97%)
May 18, 2004	51.94	52.11	51.55	51.81	4,745,448	-0.06(-0.12%)
May 17, 2004	51.59	52.30	51.58	51.88	4,450,762	-0.37(-0.70%)
May 14, 2004	52.37	52.73	51.96	52.25	4,388,681	-0.44(-0.83%)
May 13, 2004	52.99	53.30	52.51	52.68	4,025,978	-0.52(-0.98%)
May 12, 2004	52.11	53.24	52.06	53.21	4,515,250	+0.75(+1.43%)
May 11, 2004	52.66	53.11	52.10	52.46	4,404,241	+0.38(+0.73%)
May 10, 2004	52.15	52.33	51.67	52.08	4,955,914	-0.55(-1.05%)
May 07, 2004	52.64	53.40	52.43	52.63	3,598,628	-0.21(-0.40%)
May 06, 2004	53.06	53.33	52.38	52.84	4,522,950	-0.61(-1.14%)
May 05, 2004	53.92	54.14	53.43	53.45	3,919,141	-0.47(-0.87%)
May 04, 2004	53.88	54.39	53.62	53.92	4,608,291	-0.33(-0.61%)
May 03, 2004	53.92	54.64	53.78	54.25	3,683,649	+0.34(+0.64%)
Apr 30, 2004	53.64	54.45	53.62	53.91	4,797,904	+0.22(+0.42%)
Apr 29, 2004	54.06	54.55	53.57	53.69	5,079,435	-0.37(-0.69%)
Apr 28, 2004	54.79	54.89	53.99	54.06	4,328,364	-1.03(-1.88%)
Apr 27, 2004	54.41	55.21	54.41	55.09	5,150,981	+0.39(+0.72%)
Apr 26, 2004	54.55	55.02	54.55	54.70	4,666,522	-0.09(-0.17%)
Apr 23, 2004	53.80	55.29	53.61	54.79	8,112,595	+0.59(+1.09%)
Apr 22, 2004	52.23	54.35	52.23	54.20	7,683,320	+1.87(+3.57%)
Apr 21, 2004	51.86	52.60	51.68	52.33	3,506,549	+0.47(+0.90%)
Apr 20, 2004	52.36	52.93	51.85	51.86	4,371,035	-0.35(-0.67%)
Apr 19, 2004	52.33	53.06	51.59	52.21	8,459,095	+0.02(+0.04%)
Apr 16, 2004	51.93	52.26	51.48	52.20	3,584,351	+0.55(+1.06%)
Apr 15, 2004	51.53	51.81	51.18	51.65	3,332,978	+0.12(+0.23%)
Apr 14, 2004	50.89	51.72	50.87	51.53	2,985,997	+0.17(+0.33%)
Apr 13, 2004	52.06	52.15	51.31	51.36	3,846,472	-0.77(-1.47%)
Apr 12, 2004	51.51	52.13	51.49	52.13	2,426,944	+0.74(+1.44%)
Apr 08, 2004	51.71	51.89	51.17	51.38	3,755,034	-0.20(-0.39%)
Apr 07, 2004	51.50	51.73	51.29	51.58	4,736,464	-0.05(-0.10%)
Apr 06, 2004	51.34	51.67	51.18	51.63	2,651,688	+0.05(+0.10%)
Apr 05, 2004	51.05	51.60	51.00	51.58	3,589,003	+0.60(+1.19%)
Apr 02, 2004	51.12	51.21	50.62	50.98	4,634,279	+0.45(+0.90%)
Apr 01, 2004	51.04	51.12	50.43	50.52	4,597,543	-0.51(-1.00%)
Mar 31, 2004	51.07	51.10	50.49	51.04	4,790,685	+0.12(+0.23%)
Mar 30, 2004	50.23	50.98	50.11	50.92	4,813,625	+0.55(+1.09%)
Mar 29, 2004	49.87	50.42	49.86	50.37	4,253,449	+0.51(+1.03%)
Mar 26, 2004	50.24	50.39	49.56	49.86	4,196,020	-0.65(-1.28%)
Mar 25, 2004	49.87	50.51	49.38	50.51	5,149,858	+0.99(+2.00%)
Mar 24, 2004	49.62	49.96	49.32	49.51	4,201,956	-0.11(-0.21%)
Mar 23, 2004	49.87	50.18	49.56	49.62	5,149,056	-0.07(-0.14%)
Mar 22, 2004	49.31	49.86	49.26	49.69	6,189,038	-0.03(-0.06%)
Mar 19, 2004	49.80	50.24	49.68	49.72	5,738,588	-0.07(-0.15%)
Mar 18, 2004	49.38	50.03	49.06	49.80	5,700,890	+0.20(+0.40%)
Mar 17, 2004	49.53	49.73	49.13	49.60	5,958,519	+0.47(+0.95%)
Mar 16, 2004	48.19	49.46	48.19	49.13	12,003,824	+2.46(+5.26%)
Mar 15, 2004	47.44	47.44	46.35	46.67	5,572,235	-0.84(-1.77%)
Mar 12, 2004	46.97	47.56	46.75	47.51	5,333,054	+0.54(+1.15%)
Mar 11, 2004	46.92	47.94	46.83	46.97	7,054,326	-0.41(-0.86%)
Mar 10, 2004	48.48	48.69	47.25	47.38	6,714,242	-1.15(-2.38%)
Mar 09, 2004	48.42	48.72	48.16	48.53	4,177,572	+0.11(+0.23%)
Mar 08, 2004	49.01	49.10	48.35	48.42	3,813,105	-0.62(-1.26%)
Mar 05, 2004	49.12	49.56	48.87	49.03	4,576,529	-0.14(-0.29%)
Mar 04, 2004	49.25	49.46	48.87	49.18	3,130,211	-0.04(-0.08%)
Mar 03, 2004	48.82	49.50	48.82	49.22	4,552,466	+0.40(+0.82%)
Mar 02, 2004	49.22	49.42	48.82	48.82	3,556,118	-0.29(-0.60%)

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.