Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.13	39.15	38.64	38.79	7,803,422	-0.20(-0.51%)
May 27, 2004	38.93	39.10	38.61	38.98	15,233,816	+0.15(+0.38%)
May 26, 2004	38.67	38.91	38.40	38.84	11,370,959	+0.10(+0.26%)
May 25, 2004	37.92	38.74	37.86	38.74	13,345,543	+0.77(+2.02%)
May 24, 2004	38.43	38.51	37.76	37.97	12,920,192	-0.25(-0.65%)
May 21, 2004	38.35	38.52	37.86	38.22	13,273,053	+0.25(+0.65%)
May 20, 2004	38.79	38.88	37.84	37.97	21,789,532	-0.67(-1.74%)
May 19, 2004	39.93	40.07	38.57	38.64	15,106,183	-1.03(-2.59%)
May 18, 2004	40.27	40.32	39.18	39.67	12,409,939	-0.33(-0.83%)
May 17, 2004	39.71	40.27	39.60	40.01	9,811,995	-0.23(-0.56%)
May 14, 2004	40.42	40.84	39.99	40.23	10,290,516	-0.33(-0.80%)
May 13, 2004	40.37	40.98	40.26	40.56	9,598,332	-0.10(-0.24%)
May 12, 2004	40.31	40.74	39.59	40.66	16,567,976	+0.19(+0.47%)
May 11, 2004	40.69	40.86	40.17	40.47	10,182,203	-0.11(-0.26%)
May 10, 2004	40.06	41.03	39.57	40.57	15,811,341	+0.19(+0.47%)
May 07, 2004	40.74	41.80	40.37	40.38	10,872,553	-0.59(-1.44%)
May 06, 2004	41.13	41.39	40.50	40.97	9,737,813	-0.48(-1.15%)
May 05, 2004	40.98	41.69	40.72	41.44	12,021,397	+0.53(+1.30%)
May 04, 2004	41.25	41.35	40.51	40.91	13,967,352	-0.17(-0.41%)
May 03, 2004	40.77	41.41	40.31	41.08	13,700,802	+1.08(+2.71%)
Apr 30, 2004	41.37	41.41	39.89	40.00	14,822,709	-1.21(-2.94%)
Apr 29, 2004	41.65	42.11	40.88	41.21	12,272,716	-0.36(-0.87%)
Apr 28, 2004	42.16	42.41	41.52	41.57	13,806,294	-0.92(-2.17%)
Apr 27, 2004	42.08	42.54	41.66	42.49	14,431,910	+0.62(+1.47%)
Apr 26, 2004	41.88	42.25	41.51	41.88	12,971,951	+0.53(+1.29%)
Apr 23, 2004	41.66	41.82	41.17	41.35	21,744,966	+0.83(+2.05%)
Apr 22, 2004	40.55	40.93	39.92	40.52	26,051,368	+0.09(+0.23%)
Apr 21, 2004	41.81	41.91	40.27	40.42	31,028,516	-1.11(-2.66%)
Apr 20, 2004	42.90	42.90	41.49	41.53	13,198,306	-1.32(-3.08%)
Apr 19, 2004	42.65	42.95	42.52	42.85	10,102,662	+0.21(+0.48%)
Apr 16, 2004	42.56	43.11	42.54	42.64	12,775,635	-0.16(-0.36%)
Apr 15, 2004	42.25	43.00	41.90	42.80	16,706,187	+0.92(+2.20%)
Apr 14, 2004	41.52	42.22	41.40	41.88	13,273,899	+0.33(+0.78%)
Apr 13, 2004	41.84	42.13	41.51	41.55	12,513,034	-0.18(-0.42%)
Apr 12, 2004	41.47	41.82	41.35	41.73	6,747,377	+0.39(+0.94%)
Apr 08, 2004	41.56	41.71	41.13	41.34	9,423,735	+0.21(+0.50%)
Apr 07, 2004	41.74	41.79	41.13	41.13	13,220,589	-0.52(-1.26%)
Apr 06, 2004	42.14	42.27	41.64	41.66	11,401,281	-0.67(-1.57%)
Apr 05, 2004	42.19	42.42	41.98	42.32	10,186,152	+0.13(+0.30%)
Apr 02, 2004	42.27	42.30	41.54	42.20	13,092,674	+0.62(+1.48%)
Apr 01, 2004	41.26	41.76	41.23	41.58	12,478,622	+0.35(+0.84%)
Mar 31, 2004	41.70	41.83	41.20	41.23	15,512,072	-0.62(-1.47%)
Mar 30, 2004	42.29	42.40	41.62	41.85	12,485,673	-0.38(-0.89%)
Mar 29, 2004	41.06	42.57	41.02	42.22	16,437,522	+1.04(+2.51%)
Mar 26, 2004	41.88	42.01	41.16	41.19	13,489,114	-0.67(-1.59%)
Mar 25, 2004	41.40	42.15	41.05	41.86	15,862,818	+0.60(+1.46%)
Mar 24, 2004	41.15	41.74	41.08	41.25	24,418,362	+0.25(+0.61%)
Mar 23, 2004	43.03	43.09	40.98	41.01	26,874,146	-1.62(-3.79%)
Mar 22, 2004	43.15	43.48	42.54	42.62	13,255,001	-0.60(-1.38%)
Mar 19, 2004	43.56	44.00	43.20	43.22	13,953,249	-0.16(-0.38%)
Mar 18, 2004	43.35	43.83	43.11	43.38	12,220,957	-0.09(-0.20%)
Mar 17, 2004	41.99	43.66	41.95	43.47	18,696,002	+1.60(+3.81%)
Mar 16, 2004	42.39	42.56	41.44	41.87	15,245,099	-0.30(-0.72%)
Mar 15, 2004	43.00	43.04	41.90	42.17	15,560,869	-0.97(-2.25%)
Mar 12, 2004	42.86	43.36	42.45	43.15	12,214,611	+0.46(+1.08%)
Mar 11, 2004	43.00	43.88	42.57	42.69	14,207,247	-0.60(-1.38%)
Mar 10, 2004	44.50	44.59	43.08	43.28	16,410,161	-1.22(-2.74%)
Mar 09, 2004	44.42	44.85	44.21	44.50	11,084,524	+0.21(+0.48%)
Mar 08, 2004	44.83	44.93	44.20	44.29	11,601,828	-0.56(-1.25%)
Mar 05, 2004	44.22	45.37	44.22	44.85	14,214,581	+0.26(+0.57%)
Mar 04, 2004	44.53	44.88	44.22	44.59	12,057,642	-0.11(-0.24%)
Mar 03, 2004	44.88	44.98	44.37	44.70	11,768,951	-0.35(-0.79%)
Mar 02, 2004	45.62	45.98	45.03	45.05	12,032,257	-0.50(-1.10%)

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.