Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	79.30	80.55	79.12	80.55	55,326	+2.19(+2.79%)
May 27, 2004	77.83	79.26	77.83	78.36	48,005	+0.05(+0.06%)
May 26, 2004	77.81	78.88	77.60	78.31	35,664	+1.69(+2.21%)
May 25, 2004	74.69	76.62	74.63	76.62	54,594	+2.13(+2.86%)
May 24, 2004	74.58	75.15	74.48	74.48	40,579	+1.15(+1.56%)
May 21, 2004	73.62	73.63	72.97	73.34	31,375	+2.39(+3.37%)
May 20, 2004	71.57	71.77	70.95	70.95	34,618	-0.83(-1.16%)
May 19, 2004	72.28	73.15	71.78	71.78	22,904	+1.84(+2.62%)
May 18, 2004	69.70	70.14	69.59	69.94	24,577	+1.78(+2.61%)
May 17, 2004	68.56	68.63	67.98	68.16	23,113	-1.01(-1.47%)
May 14, 2004	69.03	69.44	68.83	69.18	32,212	-0.57(-0.82%)
May 13, 2004	69.32	70.18	69.32	69.75	38,906	-3.11(-4.26%)
May 12, 2004	72.79	72.86	70.46	72.86	63,065	+0.07(+0.09%)
May 11, 2004	71.71	72.93	71.71	72.79	44,658	-0.36(-0.50%)
May 10, 2004	72.43	73.15	72.21	73.15	38,697	-5.34(-6.81%)
May 07, 2004	78.92	79.07	78.40	78.50	22,381	-0.43(-0.55%)
May 06, 2004	79.36	79.36	78.40	78.93	20,812	-1.96(-2.42%)
May 05, 2004	80.04	80.98	80.04	80.89	15,897	+0.90(+1.12%)
May 04, 2004	79.22	79.99	79.22	79.99	18,407	+0.58(+0.73%)
May 03, 2004	79.31	79.79	79.21	79.41	10,249	-0.01(-0.01%)
Apr 30, 2004	79.70	79.93	79.13	79.42	25,728	-0.36(-0.46%)
Apr 29, 2004	81.22	81.35	79.41	79.78	27,820	-1.40(-1.72%)
Apr 28, 2004	82.95	82.95	81.18	81.18	14,432	-1.77(-2.13%)
Apr 27, 2004	82.75	83.40	82.66	82.95	30,330	+0.07(+0.08%)
Apr 26, 2004	83.85	83.85	82.82	82.88	17,047	-0.64(-0.77%)
Apr 23, 2004	84.19	84.31	83.28	83.52	33,153	+0.81(+0.98%)
Apr 22, 2004	80.94	82.71	80.62	82.71	110,338	+1.53(+1.88%)
Apr 21, 2004	81.51	81.51	81.01	81.18	51,665	-0.11(-0.14%)
Apr 20, 2004	81.27	81.96	81.27	81.29	66,307	+0.77(+0.96%)
Apr 19, 2004	80.33	80.58	79.81	80.52	18,720	+0.19(+0.24%)
Apr 16, 2004	78.60	80.33	78.23	80.33	26,774	+1.78(+2.26%)
Apr 15, 2004	79.26	79.71	78.36	78.55	85,447	-1.89(-2.35%)
Apr 14, 2004	80.03	80.67	79.79	80.44	39,847	-2.25(-2.72%)
Apr 13, 2004	83.57	83.57	82.32	82.69	20,917	-1.36(-1.62%)
Apr 12, 2004	82.28	84.13	82.28	84.05	24,054	+0.62(+0.74%)
Apr 08, 2004	83.62	84.08	82.95	83.42	17,361	+0.04(+0.05%)
Apr 07, 2004	83.42	83.74	82.47	83.39	39,742	-0.97(-1.14%)
Apr 06, 2004	85.48	85.48	84.14	84.35	41,939	-2.54(-2.93%)
Apr 05, 2004	84.62	86.91	84.62	86.89	35,768	+2.41(+2.85%)
Apr 02, 2004	82.85	84.76	82.85	84.49	40,997	+2.83(+3.47%)
Apr 01, 2004	80.46	82.04	80.46	81.65	37,337	+1.40(+1.74%)
Mar 31, 2004	80.46	80.56	80.07	80.26	14,955	-0.61(-0.76%)
Mar 30, 2004	80.13	80.95	80.13	80.87	14,955	+0.75(+0.93%)
Mar 29, 2004	80.41	80.64	79.96	80.13	56,895	-0.28(-0.34%)
Mar 26, 2004	80.17	80.52	79.60	80.40	40,474	+2.48(+3.18%)
Mar 25, 2004	77.16	77.93	76.77	77.93	56,895	+2.85(+3.80%)
Mar 24, 2004	75.06	75.73	74.96	75.08	19,557	-0.62(-0.82%)
Mar 23, 2004	76.20	76.20	74.96	75.70	25,623	+1.07(+1.43%)
Mar 22, 2004	75.54	75.54	74.39	74.63	49,783	-1.11(-1.46%)
Mar 19, 2004	76.01	76.16	75.52	75.74	14,119	+0.38(+0.51%)
Mar 18, 2004	76.68	76.68	74.87	75.35	42,985	-0.90(-1.18%)
Mar 17, 2004	74.87	76.35	74.87	76.25	50,829	+3.91(+5.41%)
Mar 16, 2004	72.00	72.34	71.66	72.34	36,396	+1.67(+2.37%)
Mar 15, 2004	71.41	71.47	70.23	70.67	56,685	-0.75(-1.04%)
Mar 12, 2004	70.52	71.47	70.43	71.41	24,054	+0.42(+0.59%)
Mar 11, 2004	71.50	71.68	70.98	70.99	45,599	-0.51(-0.71%)
Mar 10, 2004	72.62	72.92	71.43	71.50	35,141	-1.45(-1.99%)
Mar 09, 2004	71.81	73.63	71.81	72.95	82,309	+1.34(+1.87%)
Mar 08, 2004	72.48	72.64	71.62	71.62	37,337	-1.42(-1.94%)
Mar 05, 2004	73.38	73.38	72.75	73.03	17,465	-0.35(-0.48%)
Mar 04, 2004	72.67	73.53	72.67	73.38	29,179	+2.24(+3.14%)
Mar 03, 2004	71.47	71.48	70.80	71.15	21,753	-1.89(-2.59%)
Mar 02, 2004	73.10	73.37	72.87	73.04	52,711	+0.75(+1.03%)

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.