Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.76	44.76	44.15	44.33	1,229,700	-0.44(-0.97%)
May 27, 2004	44.45	45.23	44.15	44.77	2,000,900	+0.49(+1.12%)
May 26, 2004	43.73	44.48	43.65	44.27	2,807,800	+0.37(+0.83%)
May 25, 2004	42.42	43.98	42.25	43.91	1,760,400	+1.38(+3.25%)
May 24, 2004	42.55	42.87	42.44	42.52	1,001,800	-0.13(-0.30%)
May 21, 2004	42.45	42.74	42.27	42.66	1,108,400	+0.38(+0.89%)
May 20, 2004	41.75	42.40	41.71	42.28	1,262,000	+0.55(+1.33%)
May 19, 2004	41.70	41.92	41.50	41.73	1,019,600	+0.20(+0.48%)
May 18, 2004	41.50	41.66	41.31	41.52	1,453,300	-0.10(-0.24%)
May 17, 2004	41.88	42.23	41.51	41.62	1,397,200	-0.57(-1.35%)
May 14, 2004	41.56	42.34	41.26	42.20	1,162,000	+0.54(+1.28%)
May 13, 2004	41.78	41.80	41.56	41.66	1,439,800	-0.27(-0.63%)
May 12, 2004	41.34	41.98	41.30	41.92	1,429,900	+0.27(+0.64%)
May 11, 2004	41.35	41.77	41.15	41.66	1,297,900	+0.23(+0.57%)
May 10, 2004	42.02	42.28	41.20	41.42	2,049,800	-0.86(-2.02%)
May 07, 2004	42.40	42.83	41.98	42.28	1,758,500	-0.31(-0.73%)
May 06, 2004	42.17	42.67	42.00	42.59	1,151,600	+0.19(+0.44%)
May 05, 2004	42.33	42.76	42.09	42.41	1,298,400	+0.02(+0.05%)
May 04, 2004	42.62	42.92	42.17	42.38	2,563,100	-0.11(-0.25%)
May 03, 2004	42.00	42.50	41.75	42.49	1,924,500	+0.49(+1.17%)
Apr 30, 2004	40.99	42.86	40.68	42.00	4,877,900	+1.98(+4.93%)
Apr 29, 2004	39.06	40.02	39.06	40.02	1,551,600	+0.93(+2.39%)
Apr 28, 2004	39.51	39.51	38.97	39.09	715,100	-0.41(-1.04%)
Apr 27, 2004	39.73	39.97	39.38	39.50	999,200	+0.05(+0.11%)
Apr 26, 2004	39.36	39.67	39.26	39.45	588,500	+0.10(+0.25%)
Apr 23, 2004	39.53	39.77	39.30	39.35	581,000	-0.27(-0.67%)
Apr 22, 2004	38.95	39.76	38.92	39.62	868,400	+0.88(+2.26%)
Apr 21, 2004	38.60	38.98	38.20	38.74	1,255,500	-0.01(-0.01%)
Apr 20, 2004	39.74	39.80	38.75	38.75	1,135,100	-0.77(-1.96%)
Apr 19, 2004	39.65	39.65	39.14	39.52	736,900	+0.02(+0.05%)
Apr 16, 2004	39.91	39.98	39.49	39.51	744,700	-0.18(-0.45%)
Apr 15, 2004	39.37	39.74	39.20	39.69	866,500	+0.27(+0.67%)
Apr 14, 2004	38.99	39.49	38.98	39.42	1,290,900	+0.42(+1.08%)
Apr 13, 2004	39.16	39.38	38.91	39.00	1,227,300	-0.16(-0.40%)
Apr 12, 2004	38.95	39.27	38.94	39.16	984,700	+0.34(+0.86%)
Apr 08, 2004	39.31	39.50	38.60	38.82	746,800	-0.02(-0.06%)
Apr 07, 2004	38.83	39.12	38.52	38.84	1,293,200	-0.23(-0.59%)
Apr 06, 2004	38.74	39.14	38.59	39.08	1,305,200	+0.87(+2.26%)
Apr 05, 2004	37.95	38.21	37.58	38.21	879,300	+0.20(+0.53%)
Apr 02, 2004	38.38	38.50	37.69	38.01	1,392,100	-0.04(-0.09%)
Apr 01, 2004	37.94	38.95	37.77	38.05	1,854,000	+0.11(+0.29%)
Mar 31, 2004	37.60	37.95	37.17	37.94	1,299,600	+0.25(+0.66%)
Mar 30, 2004	37.40	37.77	37.35	37.69	1,191,800	+0.16(+0.44%)
Mar 29, 2004	37.38	37.86	37.26	37.52	1,050,300	+0.15(+0.40%)
Mar 26, 2004	37.67	37.72	37.25	37.37	1,251,900	-0.30(-0.81%)
Mar 25, 2004	37.22	37.95	36.80	37.67	6,092,900	+2.39(+6.77%)
Mar 24, 2004	35.48	35.88	35.19	35.28	1,239,500	-0.20(-0.56%)
Mar 23, 2004	35.87	35.87	35.37	35.48	1,353,800	-0.30(-0.82%)
Mar 22, 2004	35.95	36.03	35.55	35.78	1,108,400	-0.39(-1.09%)
Mar 19, 2004	36.33	36.34	35.83	36.17	1,163,700	-0.45(-1.23%)
Mar 18, 2004	36.42	36.90	36.17	36.62	943,200	+0.08(+0.21%)
Mar 17, 2004	35.95	36.63	35.94	36.55	1,263,700	+0.70(+1.94%)
Mar 16, 2004	35.62	36.03	35.52	35.85	1,244,200	+0.20(+0.58%)
Mar 15, 2004	35.98	36.09	35.42	35.65	1,245,100	-0.61(-1.67%)
Mar 12, 2004	36.17	36.30	35.94	36.26	946,700	+0.02(+0.04%)
Mar 11, 2004	36.80	36.80	36.05	36.24	2,067,300	-0.55(-1.51%)
Mar 10, 2004	36.20	37.44	36.17	36.80	2,337,700	+0.92(+2.56%)
Mar 09, 2004	35.75	35.98	35.62	35.88	972,500	+0.15(+0.42%)
Mar 08, 2004	36.13	36.13	35.73	35.73	493,800	-0.40(-1.11%)
Mar 05, 2004	35.92	36.63	35.84	36.12	1,092,100	+0.12(+0.35%)
Mar 04, 2004	35.91	36.09	35.58	36.00	1,298,100	+0.02(+0.06%)
Mar 03, 2004	35.49	36.00	35.41	35.98	957,600	+0.43(+1.21%)
Mar 02, 2004	35.67	35.72	35.30	35.55	856,200	-0.20(-0.56%)

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.