Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	50.78	51.09	50.50	51.08	528,997	+0.24(+0.48%)
May 27, 2004	50.70	51.14	50.49	50.84	505,355	-0.03(-0.05%)
May 26, 2004	50.04	51.17	49.91	50.86	921,065	+0.49(+0.98%)
May 25, 2004	49.82	50.37	49.55	50.37	672,767	+0.59(+1.19%)
May 24, 2004	50.29	50.39	49.68	49.78	579,041	-0.53(-1.06%)
May 21, 2004	50.16	50.33	49.69	50.31	926,465	+0.51(+1.02%)
May 20, 2004	49.62	49.82	49.42	49.80	1,027,632	+0.15(+0.30%)
May 19, 2004	49.20	50.29	49.20	49.65	1,312,533	+0.43(+0.86%)
May 18, 2004	48.71	49.33	48.70	49.23	874,741	+0.57(+1.18%)
May 17, 2004	48.62	48.77	48.17	48.65	784,135	-0.17(-0.34%)
May 14, 2004	47.94	49.07	47.78	48.82	1,328,854	+0.81(+1.68%)
May 13, 2004	47.41	48.42	47.16	48.01	862,021	+0.58(+1.23%)
May 12, 2004	47.11	47.52	46.45	47.43	634,124	+0.30(+0.64%)
May 11, 2004	46.35	47.30	46.20	47.13	675,767	+0.99(+2.15%)
May 10, 2004	46.58	46.67	45.60	46.14	680,088	-0.56(-1.20%)
May 07, 2004	47.44	47.91	46.67	46.70	593,802	-0.99(-2.08%)
May 06, 2004	48.18	48.31	47.37	47.69	434,070	-0.62(-1.28%)
May 05, 2004	48.09	48.70	47.97	48.30	664,487	+0.33(+0.69%)
May 04, 2004	47.47	48.32	47.25	47.97	520,236	+0.53(+1.11%)
May 03, 2004	47.02	47.46	46.99	47.45	493,834	+0.29(+0.62%)
Apr 30, 2004	46.59	47.78	46.59	47.16	822,298	+0.52(+1.13%)
Apr 29, 2004	46.72	47.70	46.26	46.63	662,566	-0.39(-0.83%)
Apr 28, 2004	47.51	47.60	46.93	47.02	694,129	-0.77(-1.62%)
Apr 27, 2004	47.79	48.70	47.68	47.80	612,523	-0.12(-0.26%)
Apr 26, 2004	48.10	48.29	47.69	47.92	481,954	-0.34(-0.71%)
Apr 23, 2004	47.28	48.29	47.16	48.26	687,888	+0.78(+1.65%)
Apr 22, 2004	46.85	47.64	46.74	47.48	507,995	+0.70(+1.50%)
Apr 21, 2004	45.81	47.45	45.46	46.78	1,279,770	+1.32(+2.91%)
Apr 20, 2004	45.65	46.38	45.36	45.46	598,482	-0.09(-0.20%)
Apr 19, 2004	45.66	45.70	45.06	45.55	645,645	+0.01(+0.02%)
Apr 16, 2004	45.59	46.08	45.51	45.54	919,265	-0.08(-0.18%)
Apr 15, 2004	45.96	46.24	45.48	45.62	1,089,557	-0.42(-0.92%)
Apr 14, 2004	46.70	46.80	45.65	46.05	1,033,513	-0.86(-1.83%)
Apr 13, 2004	48.10	48.20	46.87	46.91	716,210	-1.09(-2.27%)
Apr 12, 2004	47.85	48.18	47.64	48.00	385,227	+0.24(+0.51%)
Apr 08, 2004	48.16	48.26	47.56	47.76	446,791	-0.27(-0.57%)
Apr 07, 2004	47.71	48.18	47.65	48.03	461,072	+0.24(+0.51%)
Apr 06, 2004	47.32	47.86	47.16	47.79	360,985	+0.33(+0.70%)
Apr 05, 2004	47.49	47.62	46.80	47.45	762,294	+0.01(+0.02%)
Apr 02, 2004	48.07	48.36	47.20	47.45	938,106	-0.53(-1.11%)
Apr 01, 2004	47.18	48.19	47.12	47.98	641,805	+0.40(+0.84%)
Mar 31, 2004	47.36	47.67	47.18	47.58	882,062	+0.07(+0.14%)
Mar 30, 2004	47.43	47.59	47.37	47.51	251,177	+0.02(+0.04%)
Mar 29, 2004	47.10	47.70	47.08	47.50	314,782	+0.21(+0.44%)
Mar 26, 2004	47.38	47.55	47.14	47.29	345,024	-0.17(-0.37%)
Mar 25, 2004	47.19	47.58	46.90	47.46	713,210	+0.58(+1.24%)
Mar 24, 2004	47.14	47.17	46.60	46.88	894,543	-0.27(-0.58%)
Mar 23, 2004	47.40	47.64	47.10	47.16	554,919	-0.07(-0.16%)
Mar 22, 2004	48.11	48.11	47.18	47.23	605,322	-0.64(-1.34%)
Mar 19, 2004	48.52	48.70	47.80	47.87	482,674	-0.53(-1.10%)
Mar 18, 2004	48.12	48.71	48.00	48.40	464,912	+0.22(+0.47%)
Mar 17, 2004	48.15	49.06	47.85	48.18	789,895	+0.80(+1.69%)
Mar 16, 2004	47.05	47.64	46.88	47.38	621,164	+0.42(+0.89%)
Mar 15, 2004	47.58	47.67	46.79	46.96	438,631	-0.62(-1.31%)
Mar 12, 2004	47.41	47.80	47.34	47.59	581,201	-0.03(-0.07%)
Mar 11, 2004	48.19	48.61	47.51	47.62	607,963	-0.58(-1.21%)
Mar 10, 2004	48.79	48.97	48.20	48.20	353,785	-0.54(-1.11%)
Mar 09, 2004	49.25	49.30	48.52	48.75	699,529	-0.53(-1.07%)
Mar 08, 2004	49.12	49.43	49.08	49.27	401,068	-0.06(-0.12%)
Mar 05, 2004	49.04	49.50	48.95	49.33	741,772	+0.09(+0.19%)
Mar 04, 2004	48.77	49.35	48.60	49.24	532,477	+0.32(+0.65%)
Mar 03, 2004	48.44	48.92	48.26	48.92	551,559	+0.57(+1.17%)
Mar 02, 2004	48.40	49.38	48.35	48.35	851,580	-0.34(-0.70%)

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.