Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	60.01	60.68	59.87	60.64	1,022,235	+0.70(+1.17%)
May 27, 2004	60.01	60.46	59.63	59.94	336,876	-0.07(-0.12%)
May 26, 2004	59.80	60.14	59.35	60.01	472,382	+0.15(+0.25%)
May 25, 2004	59.59	60.00	58.81	59.87	534,737	+0.24(+0.40%)
May 24, 2004	59.42	59.94	59.27	59.63	353,477	+0.35(+0.59%)
May 21, 2004	58.42	59.55	58.42	59.28	407,463	+0.82(+1.41%)
May 20, 2004	57.87	58.57	57.72	58.46	403,549	+0.73(+1.26%)
May 19, 2004	58.42	59.17	57.71	57.73	708,708	-0.47(-0.80%)
May 18, 2004	58.91	59.14	57.79	58.20	1,049,364	-0.70(-1.18%)
May 17, 2004	59.42	59.49	58.50	58.90	392,887	-0.75(-1.25%)
May 14, 2004	59.45	60.05	59.35	59.64	335,256	+0.13(+0.21%)
May 13, 2004	59.63	60.20	59.37	59.52	325,539	-0.21(-0.36%)
May 12, 2004	60.09	60.09	58.46	59.73	610,723	-0.36(-0.59%)
May 11, 2004	59.66	60.24	59.44	60.09	662,010	+0.62(+1.03%)
May 10, 2004	60.09	60.26	58.98	59.47	786,854	-1.17(-1.93%)
May 07, 2004	61.85	61.85	60.46	60.64	476,701	-1.43(-2.30%)
May 06, 2004	62.31	62.53	61.94	62.07	487,768	-0.83(-1.32%)
May 05, 2004	62.93	63.27	62.68	62.90	338,495	+0.07(+0.12%)
May 04, 2004	62.99	63.52	62.66	62.83	598,846	-0.20(-0.32%)
May 03, 2004	63.11	63.35	62.90	63.03	777,676	-0.08(-0.13%)
Apr 30, 2004	63.16	63.50	62.98	63.11	448,088	-0.06(-0.09%)
Apr 29, 2004	63.20	63.70	62.88	63.17	450,787	-0.03(-0.05%)
Apr 28, 2004	63.46	63.53	62.98	63.20	443,229	-0.22(-0.35%)
Apr 27, 2004	62.83	63.50	62.76	63.42	407,733	+0.59(+0.94%)
Apr 26, 2004	63.05	63.57	62.70	62.83	447,413	-0.30(-0.47%)
Apr 23, 2004	63.87	63.87	62.99	63.13	249,418	-0.63(-0.99%)
Apr 22, 2004	63.45	64.63	63.04	63.76	698,721	+0.30(+0.48%)
Apr 21, 2004	63.29	63.82	62.90	63.45	632,587	-0.01(-0.02%)
Apr 20, 2004	63.90	64.83	63.47	63.47	1,000,776	-2.07(-3.15%)
Apr 19, 2004	64.46	65.53	64.46	65.53	455,241	+0.98(+1.51%)
Apr 16, 2004	63.87	64.67	63.68	64.56	517,731	+0.62(+0.97%)
Apr 15, 2004	63.65	64.10	63.36	63.93	424,604	+0.19(+0.30%)
Apr 14, 2004	64.24	64.56	63.46	63.74	557,681	-0.81(-1.26%)
Apr 13, 2004	65.54	65.61	64.56	64.56	257,515	-0.91(-1.39%)
Apr 12, 2004	65.65	65.94	65.39	65.47	343,219	-0.24(-0.37%)
Apr 08, 2004	66.30	66.53	65.71	65.71	414,347	-0.53(-0.79%)
Apr 07, 2004	66.54	66.66	66.09	66.24	288,153	-0.33(-0.50%)
Apr 06, 2004	65.86	67.18	65.79	66.57	751,493	+0.53(+0.80%)
Apr 05, 2004	64.37	66.09	64.35	66.05	590,073	+1.59(+2.46%)
Apr 02, 2004	64.95	65.16	64.13	64.46	404,359	-0.30(-0.47%)
Apr 01, 2004	63.38	64.99	63.24	64.76	367,378	+1.46(+2.31%)
Mar 31, 2004	62.96	63.61	62.68	63.30	264,534	+0.42(+0.67%)
Mar 30, 2004	62.62	62.96	62.58	62.88	267,233	+0.26(+0.41%)
Mar 29, 2004	61.85	62.79	61.85	62.62	296,116	+0.96(+1.55%)
Mar 26, 2004	62.05	62.18	61.67	61.67	274,251	-0.49(-0.79%)
Mar 25, 2004	61.50	62.68	61.44	62.16	352,667	+1.03(+1.68%)
Mar 24, 2004	61.90	62.04	60.88	61.13	350,642	-0.60(-0.97%)
Mar 23, 2004	62.09	62.31	61.71	61.73	227,553	-0.26(-0.42%)
Mar 22, 2004	62.68	62.68	61.75	61.99	244,019	-0.79(-1.26%)
Mar 19, 2004	62.92	63.27	62.68	62.78	201,100	-0.21(-0.33%)
Mar 18, 2004	63.53	63.53	62.39	62.99	298,275	-0.61(-0.96%)
Mar 17, 2004	63.27	63.65	63.07	63.59	283,159	+0.33(+0.52%)
Mar 16, 2004	62.42	63.51	62.25	63.27	443,499	+1.18(+1.90%)
Mar 15, 2004	64.29	64.39	61.43	62.09	432,702	-2.22(-3.45%)
Mar 12, 2004	63.43	64.34	63.43	64.30	388,433	+1.02(+1.62%)
Mar 11, 2004	64.25	64.53	63.27	63.28	526,099	-0.96(-1.50%)
Mar 10, 2004	64.52	64.67	64.16	64.25	279,920	-0.16(-0.25%)
Mar 09, 2004	64.68	64.76	64.06	64.41	250,362	-0.27(-0.42%)
Mar 08, 2004	65.13	65.29	64.68	64.68	144,953	-0.43(-0.66%)
Mar 05, 2004	64.50	65.23	64.48	65.11	177,075	+0.54(+0.84%)
Mar 04, 2004	65.18	65.20	64.50	64.57	218,510	-0.54(-0.83%)
Mar 03, 2004	64.58	65.24	64.46	65.11	178,560	+0.53(+0.83%)
Mar 02, 2004	65.10	65.57	64.48	64.58	416,641	-0.50(-0.77%)

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.