Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	65.39	65.39	64.75	65.24	581,734	-0.07(-0.11%)
May 27, 2004	64.26	65.42	64.08	65.31	1,230,046	+1.81(+2.86%)
May 26, 2004	62.46	64.61	62.16	63.50	1,362,640	+1.22(+1.95%)
May 25, 2004	62.04	62.56	61.13	62.28	1,460,099	+0.07(+0.11%)
May 24, 2004	62.52	63.19	61.92	62.21	483,604	-0.12(-0.19%)
May 21, 2004	62.47	62.72	62.12	62.33	691,726	-0.01(-0.01%)
May 20, 2004	62.34	62.77	62.29	62.34	401,474	-0.01(-0.01%)
May 19, 2004	62.43	63.65	62.11	62.34	1,293,154	+0.31(+0.50%)
May 18, 2004	62.61	62.82	61.84	62.03	853,636	-0.43(-0.69%)
May 17, 2004	62.69	63.18	61.99	62.46	762,330	-0.71(-1.13%)
May 14, 2004	63.77	63.99	62.87	63.18	713,209	-0.42(-0.66%)
May 13, 2004	63.36	64.03	62.69	63.60	773,856	-0.06(-0.10%)
May 12, 2004	63.80	63.89	62.02	63.66	1,454,840	-0.37(-0.57%)
May 11, 2004	64.57	64.58	63.88	64.03	716,007	+0.11(+0.17%)
May 10, 2004	64.61	64.79	63.44	63.92	1,173,204	-0.91(-1.41%)
May 07, 2004	65.07	66.25	64.83	64.83	1,753,260	-0.24(-0.37%)
May 06, 2004	65.43	65.44	64.30	65.07	938,899	-0.54(-0.82%)
May 05, 2004	65.42	66.35	65.37	65.61	1,172,532	+0.50(+0.77%)
May 04, 2004	66.43	66.63	64.86	65.11	1,381,773	-1.47(-2.21%)
May 03, 2004	66.00	66.86	65.98	66.58	945,612	+0.79(+1.20%)
Apr 30, 2004	65.83	66.36	65.15	65.79	829,802	-0.04(-0.05%)
Apr 29, 2004	65.78	66.73	65.39	65.83	974,593	-0.39(-0.59%)
Apr 28, 2004	66.63	66.63	65.23	66.22	1,231,053	-0.63(-0.94%)
Apr 27, 2004	66.56	67.43	66.37	66.85	1,090,403	+0.32(+0.48%)
Apr 26, 2004	66.42	66.94	66.38	66.53	1,155,636	+0.02(+0.03%)
Apr 23, 2004	65.71	66.91	65.29	66.51	1,379,200	+0.64(+0.98%)
Apr 22, 2004	63.80	66.30	63.72	65.87	1,709,062	+2.10(+3.29%)
Apr 21, 2004	63.51	64.06	62.96	63.77	1,093,871	+0.20(+0.31%)
Apr 20, 2004	62.83	64.36	62.63	63.57	1,615,071	+0.86(+1.37%)
Apr 19, 2004	62.29	62.88	61.82	62.71	696,985	+0.42(+0.67%)
Apr 16, 2004	62.78	63.27	61.34	62.29	1,399,564	-0.28(-0.44%)
Apr 15, 2004	63.54	66.15	61.02	62.57	3,179,232	+0.27(+0.43%)
Apr 14, 2004	61.22	62.84	61.22	62.30	3,945,591	+1.97(+3.26%)
Apr 13, 2004	60.77	61.36	59.90	60.33	1,665,424	+0.65(+1.09%)
Apr 12, 2004	59.39	60.72	58.94	59.68	594,602	+0.29(+0.50%)
Apr 08, 2004	59.43	60.55	59.17	59.39	623,918	+0.71(+1.20%)
Apr 07, 2004	58.53	58.91	58.36	58.68	993,391	-0.07(-0.12%)
Apr 06, 2004	58.85	59.03	58.20	58.75	473,197	-0.50(-0.84%)
Apr 05, 2004	59.43	59.74	58.68	59.25	680,760	+0.27(+0.45%)
Apr 02, 2004	59.43	60.33	58.62	58.98	1,413,775	+1.14(+1.98%)
Apr 01, 2004	57.40	58.06	57.11	57.84	948,633	+0.44(+0.76%)
Mar 31, 2004	57.55	57.61	56.82	57.40	462,232	-0.24(-0.42%)
Mar 30, 2004	57.47	57.80	56.99	57.64	446,679	+0.04(+0.06%)
Mar 29, 2004	57.01	57.84	56.93	57.61	402,257	+0.73(+1.29%)
Mar 26, 2004	56.24	57.11	55.97	56.88	622,687	+0.64(+1.14%)
Mar 25, 2004	56.13	56.35	55.59	56.23	526,795	+0.32(+0.58%)
Mar 24, 2004	55.87	56.48	55.68	55.91	941,920	+0.05(+0.10%)
Mar 23, 2004	55.31	56.21	55.31	55.86	948,521	+0.54(+0.97%)
Mar 22, 2004	56.36	56.36	54.56	55.32	822,529	-1.26(-2.23%)
Mar 19, 2004	56.48	57.11	55.99	56.58	475,212	-0.13(-0.22%)
Mar 18, 2004	56.62	56.93	55.31	56.71	559,691	-0.13(-0.24%)
Mar 17, 2004	55.86	57.11	55.85	56.84	601,204	+1.14(+2.05%)
Mar 16, 2004	55.63	55.99	55.16	55.70	506,766	+0.06(+0.11%)
Mar 15, 2004	56.75	56.75	55.09	55.63	801,046	-1.02(-1.80%)
Mar 12, 2004	55.95	57.29	55.95	56.65	549,733	+0.79(+1.41%)
Mar 11, 2004	56.40	56.97	55.86	55.87	910,813	-1.02(-1.79%)
Mar 10, 2004	57.00	58.11	56.69	56.88	647,528	+0.04(+0.08%)
Mar 09, 2004	57.87	57.87	56.48	56.84	1,278,384	-0.80(-1.40%)
Mar 08, 2004	58.90	58.90	57.59	57.64	872,993	-1.26(-2.14%)
Mar 05, 2004	59.04	59.34	58.54	58.90	1,441,189	-1.08(-1.80%)
Mar 04, 2004	60.33	60.52	59.72	59.99	335,456	-0.29(-0.49%)
Mar 03, 2004	59.68	60.48	59.65	60.28	514,039	+0.60(+1.00%)
Mar 02, 2004	59.43	60.28	59.43	59.68	477,338	-0.04(-0.06%)

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.