Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	47.53	47.60	46.88	46.90	585,600	-1.01(-2.11%)
May 27, 2004	47.56	48.05	47.56	47.91	702,100	+0.56(+1.18%)
May 26, 2004	47.24	47.50	46.78	47.35	773,800	-0.20(-0.42%)
May 25, 2004	46.62	47.67	46.62	47.55	1,156,700	+1.39(+3.01%)
May 24, 2004	46.66	46.72	45.96	46.16	1,269,300	-0.27(-0.58%)
May 21, 2004	46.58	46.68	46.35	46.43	890,700	-0.13(-0.28%)
May 20, 2004	46.36	46.69	46.25	46.56	951,000	-0.52(-1.10%)
May 19, 2004	47.26	47.38	46.99	47.08	981,000	-0.22(-0.47%)
May 18, 2004	47.44	47.71	47.23	47.30	1,196,100	+0.41(+0.87%)
May 17, 2004	47.29	47.29	46.76	46.89	976,000	-0.40(-0.85%)
May 14, 2004	47.46	47.74	47.23	47.29	914,000	-0.06(-0.13%)
May 13, 2004	47.44	47.70	47.30	47.35	1,013,400	-0.37(-0.78%)
May 12, 2004	47.31	47.83	46.99	47.72	881,200	+0.70(+1.49%)
May 11, 2004	46.80	47.11	46.77	47.02	578,000	-0.08(-0.17%)
May 10, 2004	47.41	47.47	46.90	47.10	783,100	-0.90(-1.87%)
May 07, 2004	47.85	48.24	47.74	48.00	788,300	-0.33(-0.68%)
May 06, 2004	48.46	48.72	48.06	48.33	1,116,000	-0.96(-1.95%)
May 05, 2004	48.80	49.51	48.64	49.29	1,265,000	+0.62(+1.27%)
May 04, 2004	48.36	48.86	48.31	48.67	884,400	+0.82(+1.71%)
May 03, 2004	47.74	47.99	47.52	47.85	1,211,300	+0.00(+0.00%)
Apr 30, 2004	47.95	48.15	47.24	47.85	1,434,200	+0.46(+0.97%)
Apr 29, 2004	45.80	48.50	45.80	47.39	3,371,400	+0.67(+1.43%)
Apr 28, 2004	46.75	46.95	46.30	46.72	1,326,000	-0.77(-1.62%)
Apr 27, 2004	47.28	48.00	47.28	47.49	632,800	-0.05(-0.11%)
Apr 26, 2004	47.13	47.60	47.13	47.54	1,326,200	-0.06(-0.13%)
Apr 23, 2004	47.37	47.60	47.16	47.60	499,800	-0.45(-0.94%)
Apr 22, 2004	47.19	48.32	47.17	48.05	1,573,900	+0.93(+1.97%)
Apr 21, 2004	46.89	47.41	46.88	47.12	876,300	-0.08(-0.17%)
Apr 20, 2004	47.48	47.69	47.00	47.20	1,119,800	-1.15(-2.38%)
Apr 19, 2004	48.32	48.46	48.02	48.35	605,600	-0.25(-0.51%)
Apr 16, 2004	48.15	48.81	48.06	48.60	1,550,500	+0.02(+0.04%)
Apr 15, 2004	47.84	48.90	47.84	48.58	1,474,400	+1.59(+3.38%)
Apr 14, 2004	46.77	47.24	46.66	46.99	719,600	-0.47(-0.99%)
Apr 13, 2004	47.65	47.82	47.33	47.46	398,500	-0.28(-0.59%)
Apr 12, 2004	47.70	47.93	47.40	47.74	338,200	-0.16(-0.33%)
Apr 08, 2004	48.18	48.27	47.50	47.90	610,700	-0.65(-1.34%)
Apr 07, 2004	48.41	48.96	48.35	48.55	852,400	+0.72(+1.51%)
Apr 06, 2004	47.96	48.12	47.70	47.83	571,900	+0.57(+1.21%)
Apr 05, 2004	46.80	47.32	46.75	47.26	1,005,000	+0.25(+0.53%)
Apr 02, 2004	47.05	47.28	46.90	47.01	1,058,500	-0.69(-1.45%)
Apr 01, 2004	46.73	47.86	46.73	47.70	1,509,700	+0.97(+2.08%)
Mar 31, 2004	46.66	47.04	46.65	46.73	1,022,400	-0.04(-0.09%)
Mar 30, 2004	46.93	46.97	46.40	46.77	883,200	-0.12(-0.26%)
Mar 29, 2004	46.73	47.07	46.65	46.89	910,200	+0.48(+1.03%)
Mar 26, 2004	46.23	46.60	45.98	46.41	835,100	+0.07(+0.15%)
Mar 25, 2004	46.07	46.57	45.99	46.34	1,121,900	-0.23(-0.49%)
Mar 24, 2004	46.72	47.25	46.56	46.57	1,013,100	-0.60(-1.27%)
Mar 23, 2004	47.81	47.81	47.02	47.17	815,900	-0.21(-0.44%)
Mar 22, 2004	47.52	47.90	47.17	47.38	1,017,200	-0.42(-0.88%)
Mar 19, 2004	48.51	48.75	47.68	47.80	998,300	-0.70(-1.44%)
Mar 18, 2004	48.50	48.78	48.05	48.50	1,140,800	+0.13(+0.27%)
Mar 17, 2004	48.60	48.67	48.25	48.37	978,500	-0.63(-1.29%)
Mar 16, 2004	49.15	49.36	48.69	49.00	1,174,800	+0.53(+1.09%)
Mar 15, 2004	48.58	48.94	48.47	48.47	1,101,400	-0.15(-0.31%)
Mar 12, 2004	48.73	48.82	48.33	48.62	1,084,200	+0.36(+0.75%)
Mar 11, 2004	48.85	49.13	48.26	48.26	1,616,300	-1.09(-2.21%)
Mar 10, 2004	50.29	50.34	49.35	49.35	2,122,600	-1.50(-2.95%)
Mar 09, 2004	50.43	51.20	50.26	50.85	3,192,000	+1.39(+2.81%)
Mar 08, 2004	49.90	50.20	49.45	49.46	1,288,300	-0.44(-0.88%)
Mar 05, 2004	49.43	49.96	49.33	49.90	1,420,300	+0.77(+1.57%)
Mar 04, 2004	49.25	49.36	48.80	49.13	2,216,900	+0.28(+0.57%)
Mar 03, 2004	48.47	48.91	48.09	48.85	1,215,600	+0.07(+0.14%)
Mar 02, 2004	49.17	49.27	48.77	48.78	932,200	-0.77(-1.55%)

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.