Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	65.04	65.04	64.40	64.89	584,891	-0.07(-0.11%)
May 27, 2004	63.91	65.07	63.73	64.96	1,236,721	+1.80(+2.86%)
May 26, 2004	62.12	64.26	61.82	63.16	1,370,034	+1.21(+1.95%)
May 25, 2004	61.71	62.22	60.80	61.95	1,468,023	+0.07(+0.11%)
May 24, 2004	62.19	62.84	61.58	61.88	486,228	-0.12(-0.19%)
May 21, 2004	62.13	62.38	61.79	61.99	695,480	-0.01(-0.01%)
May 20, 2004	62.00	62.43	61.96	62.00	403,652	-0.01(-0.01%)
May 19, 2004	62.09	63.31	61.78	62.01	1,300,171	+0.31(+0.50%)
May 18, 2004	62.28	62.48	61.51	61.70	858,268	-0.43(-0.69%)
May 17, 2004	62.36	62.84	61.65	62.12	766,468	-0.71(-1.13%)
May 14, 2004	63.43	63.64	62.53	62.84	717,080	-0.42(-0.66%)
May 13, 2004	63.02	63.69	62.36	63.25	778,055	-0.06(-0.10%)
May 12, 2004	63.46	63.55	61.69	63.32	1,462,735	-0.36(-0.57%)
May 11, 2004	64.22	64.23	63.54	63.68	719,892	+0.11(+0.17%)
May 10, 2004	64.26	64.44	63.10	63.57	1,179,571	-0.91(-1.41%)
May 07, 2004	64.72	65.89	64.48	64.48	1,762,775	-0.24(-0.37%)
May 06, 2004	65.08	65.08	63.96	64.72	943,994	-0.53(-0.82%)
May 05, 2004	65.07	65.99	65.02	65.25	1,178,896	+0.50(+0.77%)
May 04, 2004	66.07	66.28	64.51	64.76	1,389,272	-1.47(-2.21%)
May 03, 2004	65.64	66.50	65.63	66.22	950,744	+0.78(+1.20%)
Apr 30, 2004	65.48	66.00	64.80	65.44	834,306	-0.04(-0.05%)
Apr 29, 2004	65.42	66.37	65.04	65.48	979,882	-0.39(-0.59%)
Apr 28, 2004	66.27	66.27	64.88	65.87	1,237,734	-0.62(-0.94%)
Apr 27, 2004	66.20	67.07	66.01	66.49	1,096,320	+0.32(+0.48%)
Apr 26, 2004	66.06	66.58	66.02	66.17	1,161,908	+0.02(+0.03%)
Apr 23, 2004	65.36	66.55	64.93	66.15	1,386,685	+0.64(+0.98%)
Apr 22, 2004	63.46	65.94	63.38	65.51	1,718,337	+2.09(+3.29%)
Apr 21, 2004	63.16	63.72	62.62	63.42	1,099,808	+0.20(+0.31%)
Apr 20, 2004	62.49	64.01	62.29	63.23	1,623,836	+0.85(+1.37%)
Apr 19, 2004	61.96	62.54	61.48	62.37	700,767	+0.42(+0.67%)
Apr 16, 2004	62.44	62.92	61.00	61.96	1,407,160	-0.28(-0.44%)
Apr 15, 2004	63.20	65.80	60.69	62.23	3,196,485	+0.27(+0.43%)
Apr 14, 2004	60.89	62.50	60.89	61.96	3,967,003	+1.96(+3.26%)
Apr 13, 2004	60.44	61.03	59.57	60.01	1,674,462	+0.65(+1.09%)
Apr 12, 2004	59.07	60.39	58.62	59.36	597,829	+0.29(+0.50%)
Apr 08, 2004	59.11	60.22	58.85	59.07	627,304	+0.70(+1.20%)
Apr 07, 2004	58.21	58.60	58.04	58.36	998,782	-0.07(-0.12%)
Apr 06, 2004	58.53	58.71	57.88	58.44	475,765	-0.50(-0.84%)
Apr 05, 2004	59.11	59.42	58.36	58.93	684,454	+0.27(+0.45%)
Apr 02, 2004	59.11	60.00	58.30	58.67	1,421,447	+1.14(+1.98%)
Apr 01, 2004	57.09	57.74	56.80	57.53	953,781	+0.44(+0.76%)
Mar 31, 2004	57.24	57.30	56.52	57.09	464,740	-0.24(-0.42%)
Mar 30, 2004	57.16	57.48	56.68	57.33	449,103	+0.04(+0.06%)
Mar 29, 2004	56.70	57.53	56.62	57.30	404,440	+0.73(+1.29%)
Mar 26, 2004	55.94	56.80	55.67	56.57	626,067	+0.64(+1.14%)
Mar 25, 2004	55.83	56.04	55.29	55.93	529,653	+0.32(+0.58%)
Mar 24, 2004	55.56	56.18	55.38	55.61	947,031	+0.05(+0.10%)
Mar 23, 2004	55.01	55.91	55.01	55.56	953,669	+0.53(+0.97%)
Mar 22, 2004	56.05	56.05	54.27	55.02	826,993	-1.25(-2.23%)
Mar 19, 2004	56.18	56.80	55.69	56.28	477,790	-0.12(-0.22%)
Mar 18, 2004	56.31	56.62	55.01	56.40	562,729	-0.13(-0.24%)
Mar 17, 2004	55.56	56.80	55.55	56.53	604,466	+1.14(+2.05%)
Mar 16, 2004	55.33	55.69	54.86	55.40	509,516	+0.06(+0.11%)
Mar 15, 2004	56.44	56.44	54.79	55.33	805,393	-1.01(-1.80%)
Mar 12, 2004	55.65	56.98	55.65	56.35	552,716	+0.78(+1.41%)
Mar 11, 2004	56.10	56.67	55.56	55.56	915,756	-1.01(-1.79%)
Mar 10, 2004	56.69	57.80	56.38	56.58	651,042	+0.04(+0.08%)
Mar 09, 2004	57.56	57.56	56.18	56.53	1,285,321	-0.80(-1.40%)
Mar 08, 2004	58.59	58.59	57.28	57.33	877,731	-1.25(-2.14%)
Mar 05, 2004	58.72	59.02	58.22	58.59	1,449,010	-1.08(-1.80%)
Mar 04, 2004	60.01	60.20	59.40	59.66	337,277	-0.29(-0.49%)
Mar 03, 2004	59.36	60.15	59.33	59.96	516,828	+0.60(+1.00%)
Mar 02, 2004	59.11	59.96	59.11	59.36	479,928	-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.