Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	59.66	59.96	59.12	59.82	396,101	+0.06(+0.10%)
May 27, 2004	60.26	60.26	59.31	59.76	650,630	+0.07(+0.11%)
May 26, 2004	58.36	59.90	58.18	59.69	736,028	+1.31(+2.24%)
May 25, 2004	57.44	58.42	57.05	58.38	281,480	+0.97(+1.69%)
May 24, 2004	57.57	57.57	57.07	57.41	369,906	+0.17(+0.30%)
May 21, 2004	57.46	57.79	57.17	57.24	491,341	+0.15(+0.27%)
May 20, 2004	56.71	57.23	56.48	57.09	273,303	+0.39(+0.69%)
May 19, 2004	57.13	57.81	56.66	56.70	402,915	-0.03(-0.06%)
May 18, 2004	56.34	56.83	56.31	56.73	253,165	+0.58(+1.04%)
May 17, 2004	56.34	56.56	55.69	56.15	315,851	-0.51(-0.90%)
May 14, 2004	56.41	56.89	55.92	56.66	481,045	+0.17(+0.29%)
May 13, 2004	56.04	57.07	55.93	56.49	389,590	+0.45(+0.80%)
May 12, 2004	55.84	56.13	55.15	56.04	584,613	+0.05(+0.09%)
May 11, 2004	56.27	56.27	55.68	55.99	438,346	+0.24(+0.44%)
May 10, 2004	56.55	56.66	55.44	55.75	592,183	-0.81(-1.42%)
May 07, 2004	57.72	57.89	56.47	56.55	797,502	-1.43(-2.46%)
May 06, 2004	58.44	58.44	57.72	57.98	770,853	-0.46(-0.78%)
May 05, 2004	57.52	58.50	57.52	58.44	1,118,805	+1.32(+2.31%)
May 04, 2004	56.40	57.60	56.40	57.11	572,802	+0.29(+0.51%)
May 03, 2004	56.20	56.83	55.85	56.82	656,989	+0.69(+1.22%)
Apr 30, 2004	55.88	56.35	55.70	56.14	859,431	+0.36(+0.65%)
Apr 29, 2004	55.67	56.40	55.42	55.77	724,823	+0.20(+0.37%)
Apr 28, 2004	56.49	56.57	55.48	55.57	521,775	-0.79(-1.39%)
Apr 27, 2004	56.10	56.76	55.86	56.36	511,933	+0.36(+0.65%)
Apr 26, 2004	55.87	56.31	55.87	55.99	400,643	+0.12(+0.21%)
Apr 23, 2004	56.34	56.34	55.48	55.87	672,888	-0.59(-1.05%)
Apr 22, 2004	55.04	56.93	55.04	56.47	938,772	+1.41(+2.55%)
Apr 21, 2004	55.38	55.40	54.75	55.06	1,471,147	-0.32(-0.58%)
Apr 20, 2004	56.99	56.99	55.31	55.38	933,170	-1.60(-2.82%)
Apr 19, 2004	57.92	57.96	56.92	56.99	398,978	-0.93(-1.61%)
Apr 16, 2004	57.82	58.01	57.25	57.92	789,174	+0.87(+1.53%)
Apr 15, 2004	59.43	59.43	56.37	57.05	973,598	+0.57(+1.02%)
Apr 14, 2004	56.92	57.16	56.01	56.47	639,122	-0.45(-0.79%)
Apr 13, 2004	58.12	58.12	56.92	56.92	554,481	-1.20(-2.06%)
Apr 12, 2004	58.54	58.83	58.04	58.12	394,587	-0.32(-0.55%)
Apr 08, 2004	58.63	58.73	58.12	58.44	399,584	-0.18(-0.32%)
Apr 07, 2004	58.71	58.88	58.23	58.63	463,935	-0.25(-0.43%)
Apr 06, 2004	58.38	59.09	58.34	58.88	511,176	+0.19(+0.33%)
Apr 05, 2004	59.06	59.06	57.68	58.69	856,251	-0.21(-0.36%)
Apr 02, 2004	59.77	59.77	58.77	58.90	596,423	-0.57(-0.97%)
Apr 01, 2004	59.31	59.74	59.28	59.47	568,108	+0.13(+0.22%)
Mar 31, 2004	59.37	59.67	58.77	59.34	634,428	-0.15(-0.26%)
Mar 30, 2004	59.21	59.57	59.11	59.49	276,635	+0.18(+0.31%)
Mar 29, 2004	59.49	59.51	58.79	59.31	642,907	+0.42(+0.72%)
Mar 26, 2004	59.22	59.33	58.78	58.88	544,488	-0.32(-0.55%)
Mar 25, 2004	59.18	59.45	58.51	59.21	781,452	+0.20(+0.34%)
Mar 24, 2004	58.78	59.24	58.71	59.01	754,954	+0.18(+0.30%)
Mar 23, 2004	59.50	59.91	58.83	58.83	560,083	-0.57(-0.96%)
Mar 22, 2004	59.44	59.65	59.13	59.40	541,005	-0.35(-0.59%)
Mar 19, 2004	59.84	60.28	59.58	59.75	1,165,138	-0.79(-1.31%)
Mar 18, 2004	61.01	61.06	60.42	60.54	563,263	-0.60(-0.98%)
Mar 17, 2004	60.78	61.43	60.76	61.14	406,094	+0.57(+0.94%)
Mar 16, 2004	60.44	60.93	60.19	60.58	456,061	+0.28(+0.47%)
Mar 15, 2004	60.93	60.95	59.71	60.29	741,176	-0.80(-1.31%)
Mar 12, 2004	60.67	61.16	60.57	61.09	642,302	+0.42(+0.70%)
Mar 11, 2004	61.68	61.96	60.67	60.67	867,153	-1.15(-1.86%)
Mar 10, 2004	62.54	62.54	61.82	61.82	1,002,669	-0.73(-1.16%)
Mar 09, 2004	63.05	63.05	62.37	62.54	1,057,784	-0.70(-1.11%)
Mar 08, 2004	63.98	64.05	63.20	63.24	671,222	-0.74(-1.16%)
Mar 05, 2004	63.37	64.30	63.37	63.98	1,214,953	+0.68(+1.07%)
Mar 04, 2004	63.27	63.39	63.14	63.30	1,340,325	+0.00(+0.00%)
Mar 03, 2004	63.34	63.45	63.24	63.30	1,710,080	-0.10(-0.16%)
Mar 02, 2004	63.59	63.71	63.18	63.40	996,158	-0.20(-0.31%)

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.