Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.37	41.44	41.03	41.38	84,056	-0.01(-0.02%)
May 27, 2004	40.82	41.39	40.76	41.39	201,924	+0.77(+1.89%)
May 26, 2004	40.35	40.66	40.00	40.62	125,347	+0.09(+0.21%)
May 25, 2004	39.59	40.59	39.38	40.54	140,725	+1.00(+2.52%)
May 24, 2004	39.64	40.06	39.43	39.54	137,460	-0.04(-0.10%)
May 21, 2004	39.38	40.07	39.38	39.58	130,297	+0.22(+0.55%)
May 20, 2004	39.45	39.53	39.16	39.36	91,008	+0.06(+0.14%)
May 19, 2004	39.22	39.67	39.22	39.30	160,949	+0.18(+0.46%)
May 18, 2004	38.92	39.21	38.72	39.12	199,502	+0.04(+0.10%)
May 17, 2004	39.02	39.64	38.83	39.09	155,472	-0.22(-0.56%)
May 14, 2004	39.76	39.94	39.24	39.30	149,047	-0.45(-1.12%)
May 13, 2004	39.59	39.87	39.21	39.75	193,287	+0.00(+0.00%)
May 12, 2004	39.90	40.02	37.97	39.75	499,492	-0.10(-0.26%)
May 11, 2004	40.12	40.41	39.68	39.85	339,595	-0.26(-0.64%)
May 10, 2004	40.73	40.73	39.68	40.11	285,665	-0.80(-1.95%)
May 07, 2004	41.44	41.58	40.91	40.91	222,148	-0.60(-1.44%)
May 06, 2004	42.57	42.63	41.33	41.51	299,253	-1.06(-2.50%)
May 05, 2004	42.65	42.77	42.26	42.57	186,335	-0.03(-0.07%)
May 04, 2004	41.94	42.87	41.63	42.60	266,072	+0.60(+1.42%)
May 03, 2004	41.15	42.09	40.81	42.00	323,374	+0.78(+1.89%)
Apr 30, 2004	42.15	42.16	40.68	41.22	445,982	-1.06(-2.51%)
Apr 29, 2004	42.75	42.79	42.10	42.28	246,796	-0.42(-0.98%)
Apr 28, 2004	43.29	43.29	42.46	42.70	199,502	-0.80(-1.83%)
Apr 27, 2004	42.70	43.62	42.09	43.50	297,883	+0.80(+1.87%)
Apr 26, 2004	43.24	43.53	42.57	42.70	189,916	-0.35(-0.82%)
Apr 23, 2004	43.62	43.68	42.89	43.05	116,709	-0.62(-1.41%)
Apr 22, 2004	42.72	43.92	42.44	43.67	240,792	+1.17(+2.75%)
Apr 21, 2004	42.27	42.77	41.51	42.50	291,774	+0.21(+0.49%)
Apr 20, 2004	42.82	43.53	42.28	42.29	317,054	-0.52(-1.22%)
Apr 19, 2004	42.53	43.00	42.47	42.82	366,561	+0.52(+1.23%)
Apr 16, 2004	42.17	42.73	42.06	42.29	190,864	+0.09(+0.23%)
Apr 15, 2004	42.07	42.67	41.77	42.20	137,671	+0.09(+0.23%)
Apr 14, 2004	42.44	42.65	41.68	42.10	212,352	-0.23(-0.54%)
Apr 13, 2004	43.29	43.34	42.33	42.33	146,940	-0.76(-1.76%)
Apr 12, 2004	42.78	43.56	42.78	43.09	120,501	+0.15(+0.35%)
Apr 08, 2004	44.05	44.05	42.72	42.94	140,831	-0.61(-1.40%)
Apr 07, 2004	43.67	44.20	43.55	43.55	266,388	-0.09(-0.22%)
Apr 06, 2004	43.03	43.73	42.99	43.64	255,644	+0.30(+0.70%)
Apr 05, 2004	42.33	43.39	42.29	43.34	141,252	+1.02(+2.40%)
Apr 02, 2004	42.71	43.09	42.10	42.32	110,705	-0.24(-0.56%)
Apr 01, 2004	42.09	42.56	42.09	42.56	133,563	+0.37(+0.88%)
Mar 31, 2004	42.00	42.42	42.00	42.19	156,736	+0.19(+0.45%)
Mar 30, 2004	41.33	42.02	41.20	42.00	176,433	+0.67(+1.63%)
Mar 29, 2004	40.82	41.40	40.73	41.33	167,269	+0.66(+1.63%)
Mar 26, 2004	40.80	40.92	40.66	40.66	114,392	-0.10(-0.26%)
Mar 25, 2004	40.28	41.01	40.25	40.77	253,538	+0.62(+1.54%)
Mar 24, 2004	40.82	40.89	40.14	40.15	154,735	-0.77(-1.88%)
Mar 23, 2004	40.93	41.47	40.26	40.92	254,275	+0.00(+0.00%)
Mar 22, 2004	41.39	41.39	40.92	40.92	152,312	-0.85(-2.05%)
Mar 19, 2004	41.58	41.94	41.52	41.77	165,479	+0.19(+0.46%)
Mar 18, 2004	41.54	41.77	41.15	41.58	212,668	+0.02(+0.05%)
Mar 17, 2004	40.87	41.64	40.87	41.56	131,035	+0.79(+1.93%)
Mar 16, 2004	40.25	40.93	40.25	40.78	287,666	+0.61(+1.51%)
Mar 15, 2004	41.11	41.19	39.98	40.17	167,059	-1.05(-2.56%)
Mar 12, 2004	40.44	41.22	40.41	41.22	125,031	+0.78(+1.92%)
Mar 11, 2004	40.68	41.17	40.16	40.44	330,537	-0.81(-1.96%)
Mar 10, 2004	41.93	42.01	41.14	41.25	160,001	-0.67(-1.61%)
Mar 09, 2004	42.44	42.51	41.69	41.92	188,231	-0.36(-0.85%)
Mar 08, 2004	42.81	42.81	42.24	42.28	255,644	+0.15(+0.36%)
Mar 05, 2004	40.30	42.70	40.30	42.13	571,014	+1.83(+4.55%)
Mar 04, 2004	40.44	40.44	39.99	40.30	213,616	-0.10(-0.26%)
Mar 03, 2004	40.54	40.64	39.61	40.40	324,638	-0.09(-0.21%)
Mar 02, 2004	40.96	40.96	40.33	40.49	398,161	-0.47(-1.14%)

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.