Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	49.98	50.02	49.83	49.97	109,574	-0.09(-0.19%)
May 27, 2004	49.83	50.09	49.67	50.06	96,946	+0.38(+0.76%)
May 26, 2004	49.53	49.76	49.43	49.69	80,490	+0.13(+0.25%)
May 25, 2004	48.72	49.62	48.54	49.56	133,173	+0.79(+1.62%)
May 24, 2004	48.88	49.00	48.57	48.77	357,425	+0.13(+0.27%)
May 21, 2004	48.65	48.82	48.43	48.64	215,195	+0.21(+0.44%)
May 20, 2004	48.43	48.55	48.24	48.42	96,053	-0.01(-0.02%)
May 19, 2004	48.89	49.17	48.37	48.43	92,226	-0.06(-0.13%)
May 18, 2004	48.38	48.59	48.29	48.49	71,179	+0.39(+0.81%)
May 17, 2004	48.09	48.36	47.89	48.10	172,462	-0.58(-1.19%)
May 14, 2004	48.81	48.96	48.39	48.68	111,360	-0.02(-0.05%)
May 13, 2004	48.63	49.02	48.53	48.71	198,995	-0.05(-0.11%)
May 12, 2004	48.44	48.76	47.80	48.76	191,213	+0.05(+0.11%)
May 11, 2004	48.41	48.71	48.33	48.71	302,829	+0.58(+1.21%)
May 10, 2004	48.37	48.55	47.90	48.13	394,928	-0.64(-1.30%)
May 07, 2004	49.43	49.65	48.76	48.76	272,215	-0.82(-1.66%)
May 06, 2004	49.65	49.79	49.23	49.58	229,864	-0.43(-0.86%)
May 05, 2004	49.76	50.11	49.75	50.02	352,578	+0.16(+0.31%)
May 04, 2004	49.79	50.24	49.48	49.86	74,112	+0.12(+0.24%)
May 03, 2004	49.43	49.77	49.36	49.74	42,732	+0.51(+1.03%)
Apr 30, 2004	49.65	49.79	49.23	49.23	429,115	-0.42(-0.84%)
Apr 29, 2004	50.10	50.27	49.35	49.65	134,449	-0.35(-0.71%)
Apr 28, 2004	50.56	50.56	49.91	50.00	214,685	-0.76(-1.50%)
Apr 27, 2004	50.80	51.07	50.62	50.76	66,969	+0.18(+0.36%)
Apr 26, 2004	50.90	50.99	50.56	50.58	416,103	-0.25(-0.49%)
Apr 23, 2004	50.85	50.85	50.52	50.83	49,876	+0.04(+0.08%)
Apr 22, 2004	50.01	50.94	49.98	50.79	304,360	+0.71(+1.41%)
Apr 21, 2004	49.88	50.17	49.75	50.09	355,767	+0.31(+0.61%)
Apr 20, 2004	50.68	50.79	49.70	49.78	359,466	-0.78(-1.55%)
Apr 19, 2004	50.38	50.63	50.24	50.56	269,026	+0.02(+0.03%)
Apr 16, 2004	50.33	50.60	50.24	50.55	157,537	+0.33(+0.66%)
Apr 15, 2004	50.34	50.37	49.97	50.22	181,136	-0.04(-0.08%)
Apr 14, 2004	50.12	50.49	49.96	50.26	65,056	-0.13(-0.25%)
Apr 13, 2004	51.20	51.24	50.27	50.38	96,563	-0.75(-1.47%)
Apr 12, 2004	51.10	51.23	50.97	51.14	228,078	+0.20(+0.38%)
Apr 08, 2004	51.35	51.35	50.68	50.94	38,395	-0.06(-0.12%)
Apr 07, 2004	51.18	51.19	50.85	51.00	67,989	-0.21(-0.41%)
Apr 06, 2004	51.16	51.27	51.03	51.21	95,160	-0.10(-0.20%)
Apr 05, 2004	51.09	51.35	50.99	51.32	222,848	+0.35(+0.69%)
Apr 02, 2004	51.19	51.21	50.84	50.96	85,210	+0.36(+0.71%)
Apr 01, 2004	50.42	50.74	50.40	50.60	103,451	+0.30(+0.59%)
Mar 31, 2004	50.33	50.48	50.02	50.31	169,273	+0.01(+0.02%)
Mar 30, 2004	49.93	50.33	49.93	50.30	175,651	+0.31(+0.63%)
Mar 29, 2004	49.74	50.14	49.65	49.98	248,361	+0.59(+1.19%)
Mar 26, 2004	49.35	49.72	49.35	49.40	126,030	-0.20(-0.41%)
Mar 25, 2004	49.11	49.65	48.96	49.60	158,175	+0.77(+1.57%)
Mar 24, 2004	48.97	49.11	48.60	48.83	51,407	-0.06(-0.13%)
Mar 23, 2004	49.15	49.22	48.84	48.89	168,252	-0.09(-0.19%)
Mar 22, 2004	49.11	49.30	48.72	48.99	207,669	-0.68(-1.37%)
Mar 19, 2004	50.08	50.20	49.62	49.67	89,420	-0.50(-1.00%)
Mar 18, 2004	50.02	50.30	49.71	50.17	372,988	-0.01(-0.02%)
Mar 17, 2004	49.93	50.35	49.93	50.18	60,591	+0.50(+1.01%)
Mar 16, 2004	49.78	49.86	49.30	49.68	129,857	+0.26(+0.52%)
Mar 15, 2004	50.02	50.05	49.30	49.42	133,938	-0.78(-1.55%)
Mar 12, 2004	49.63	50.20	49.63	50.20	194,147	+0.73(+1.47%)
Mar 11, 2004	49.95	50.35	49.47	49.47	270,556	-0.71(-1.41%)
Mar 10, 2004	51.03	51.04	50.17	50.17	141,720	-0.75(-1.48%)
Mar 09, 2004	51.23	51.25	50.80	50.92	187,131	-0.42(-0.82%)
Mar 08, 2004	51.82	51.92	51.32	51.35	56,509	-0.35(-0.68%)
Mar 05, 2004	51.36	52.04	51.36	51.70	115,315	+0.09(+0.18%)
Mar 04, 2004	51.44	51.61	51.35	51.61	86,613	+0.18(+0.35%)
Mar 03, 2004	51.27	51.46	51.03	51.43	52,555	+0.06(+0.12%)
Mar 02, 2004	51.50	51.68	51.22	51.36	678,751	-0.27(-0.52%)

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.