Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	43.23	43.26	42.79	43.00	761,016	-0.41(-0.94%)
May 27, 2004	43.91	43.96	43.02	43.41	988,100	-0.44(-1.01%)
May 26, 2004	43.80	44.03	43.34	43.85	570,179	-0.39(-0.87%)
May 25, 2004	43.77	44.47	43.35	44.24	590,773	+0.52(+1.18%)
May 24, 2004	43.70	44.20	43.52	43.72	339,251	+0.12(+0.27%)
May 21, 2004	43.27	43.95	43.24	43.61	508,397	+0.60(+1.41%)
May 20, 2004	43.67	43.70	42.94	43.00	770,215	-0.71(-1.62%)
May 19, 2004	44.36	44.42	43.56	43.71	656,536	-0.19(-0.43%)
May 18, 2004	43.64	44.43	43.64	43.90	845,177	+0.37(+0.85%)
May 17, 2004	43.53	43.65	43.24	43.53	661,891	-0.18(-0.42%)
May 14, 2004	43.70	43.99	43.29	43.71	469,817	-0.13(-0.30%)
May 13, 2004	43.77	44.35	43.77	43.84	350,372	-0.11(-0.25%)
May 12, 2004	43.70	44.03	43.12	43.95	684,407	-0.01(-0.03%)
May 11, 2004	43.66	44.14	43.63	43.96	820,464	+0.31(+0.70%)
May 10, 2004	44.43	44.43	43.21	43.66	1,236,326	-1.00(-2.23%)
May 07, 2004	45.56	45.79	44.54	44.66	785,317	-0.98(-2.15%)
May 06, 2004	45.74	45.86	45.15	45.64	329,915	-0.17(-0.38%)
May 05, 2004	45.86	45.97	45.46	45.81	731,910	-0.17(-0.38%)
May 04, 2004	46.30	46.43	45.89	45.99	485,194	-0.20(-0.44%)
May 03, 2004	46.79	46.80	45.89	46.19	670,815	-0.59(-1.26%)
Apr 30, 2004	46.48	46.97	45.92	46.78	551,919	+0.59(+1.28%)
Apr 29, 2004	46.67	47.05	45.93	46.19	459,932	-0.55(-1.18%)
Apr 28, 2004	47.18	47.18	46.74	46.75	351,745	-0.43(-0.91%)
Apr 27, 2004	47.34	47.84	47.01	47.18	377,556	-0.07(-0.14%)
Apr 26, 2004	47.23	47.58	47.02	47.24	547,251	-0.06(-0.12%)
Apr 23, 2004	47.16	47.58	46.36	47.30	602,854	+0.40(+0.85%)
Apr 22, 2004	45.67	47.32	45.57	46.90	694,841	+1.38(+3.02%)
Apr 21, 2004	45.38	45.71	44.79	45.52	457,873	+0.39(+0.87%)
Apr 20, 2004	46.21	46.95	45.13	45.13	884,031	-1.01(-2.19%)
Apr 19, 2004	46.14	46.34	45.89	46.14	231,476	-0.04(-0.08%)
Apr 16, 2004	46.03	46.50	45.81	46.18	428,217	+0.47(+1.04%)
Apr 15, 2004	45.82	46.06	45.29	45.71	377,831	+0.03(+0.06%)
Apr 14, 2004	44.89	46.19	44.88	45.68	609,719	+0.60(+1.34%)
Apr 13, 2004	45.41	45.45	45.00	45.07	411,193	-0.20(-0.45%)
Apr 12, 2004	45.16	45.35	45.14	45.28	389,226	+0.39(+0.88%)
Apr 08, 2004	45.73	46.11	44.65	44.88	517,870	-0.60(-1.31%)
Apr 07, 2004	46.00	46.14	45.01	45.48	588,164	-0.40(-0.87%)
Apr 06, 2004	46.27	46.27	45.51	45.88	412,154	-0.39(-0.85%)
Apr 05, 2004	46.08	46.43	45.74	46.27	328,817	+0.23(+0.49%)
Apr 02, 2004	46.11	46.20	45.82	46.05	489,862	+0.13(+0.29%)
Apr 01, 2004	45.31	46.18	45.13	45.92	617,270	+0.60(+1.33%)
Mar 31, 2004	45.12	45.38	44.92	45.31	391,423	+0.09(+0.21%)
Mar 30, 2004	44.90	45.36	44.79	45.22	404,740	+0.17(+0.37%)
Mar 29, 2004	44.77	45.57	44.77	45.05	500,571	+0.34(+0.77%)
Mar 26, 2004	44.90	45.09	44.61	44.71	476,819	-0.27(-0.60%)
Mar 25, 2004	44.52	45.14	44.43	44.98	553,841	+0.46(+1.03%)
Mar 24, 2004	44.61	45.00	44.30	44.52	675,345	-0.19(-0.42%)
Mar 23, 2004	44.70	45.16	44.48	44.71	623,311	+0.06(+0.13%)
Mar 22, 2004	45.17	45.17	44.43	44.65	431,375	-0.52(-1.15%)
Mar 19, 2004	45.39	45.77	45.10	45.17	605,875	-0.15(-0.32%)
Mar 18, 2004	44.47	45.45	44.42	45.31	1,177,152	+0.95(+2.15%)
Mar 17, 2004	44.15	44.72	44.03	44.36	1,387,486	+0.15(+0.35%)
Mar 16, 2004	44.50	45.04	43.77	44.20	921,238	-0.04(-0.08%)
Mar 15, 2004	44.47	44.58	44.07	44.24	607,248	-0.42(-0.93%)
Mar 12, 2004	44.26	44.87	44.22	44.66	495,491	+0.41(+0.92%)
Mar 11, 2004	44.41	45.30	44.12	44.25	609,994	-0.18(-0.41%)
Mar 10, 2004	44.90	45.07	44.42	44.43	669,716	-0.36(-0.81%)
Mar 09, 2004	45.65	45.67	44.55	44.79	684,681	-0.89(-1.95%)
Mar 08, 2004	46.11	46.37	45.68	45.68	394,306	-0.57(-1.23%)
Mar 05, 2004	46.27	46.82	46.03	46.25	476,545	-0.01(-0.02%)
Mar 04, 2004	46.30	46.45	45.90	46.26	383,872	-0.04(-0.08%)
Mar 03, 2004	46.65	46.65	46.02	46.30	691,546	-0.68(-1.46%)
Mar 02, 2004	46.46	47.31	46.39	46.98	1,177,564	+0.48(+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.