Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	71.10	71.61	70.87	71.58	3,182,733	+0.47(+0.66%)
May 27, 2004	71.80	71.87	70.24	71.10	6,104,109	-0.08(-0.11%)
May 26, 2004	70.91	71.45	70.50	71.18	3,908,026	+0.21(+0.30%)
May 25, 2004	69.91	71.08	69.21	70.97	5,153,015	+1.05(+1.50%)
May 24, 2004	70.46	70.97	69.62	69.91	4,838,389	-0.01(-0.01%)
May 21, 2004	70.59	71.07	69.70	69.92	5,335,519	-0.50(-0.71%)
May 20, 2004	70.92	71.45	70.21	70.42	5,122,970	-0.21(-0.30%)
May 19, 2004	72.22	72.27	70.58	70.64	6,234,000	-0.48(-0.68%)
May 18, 2004	70.96	71.65	70.52	71.12	4,363,302	+0.48(+0.68%)
May 17, 2004	70.73	71.03	69.70	70.64	5,931,183	-1.01(-1.41%)
May 14, 2004	71.74	72.12	70.58	71.65	5,995,604	+0.43(+0.60%)
May 13, 2004	70.97	72.17	70.62	71.23	6,156,590	+0.40(+0.57%)
May 12, 2004	70.01	70.94	68.77	70.82	8,712,040	-0.14(-0.20%)
May 11, 2004	70.31	70.97	69.84	70.97	6,938,432	+0.77(+1.10%)
May 10, 2004	69.17	70.22	68.66	70.20	9,003,049	-0.72(-1.01%)
May 07, 2004	72.03	72.79	70.79	70.91	7,191,786	-1.61(-2.22%)
May 06, 2004	72.52	72.82	71.51	72.52	7,193,885	-0.76(-1.04%)
May 05, 2004	74.31	74.88	72.97	73.28	6,328,205	-0.93(-1.25%)
May 04, 2004	74.50	75.07	73.76	74.21	5,084,396	+0.34(+0.46%)
May 03, 2004	73.89	74.36	73.33	73.87	4,286,416	+0.13(+0.18%)
Apr 30, 2004	75.08	75.46	73.41	73.74	4,543,050	-1.15(-1.54%)
Apr 29, 2004	75.39	76.10	74.39	74.89	5,116,147	-0.11(-0.14%)
Apr 28, 2004	76.41	76.41	75.00	75.00	4,409,354	-1.91(-2.49%)
Apr 27, 2004	76.64	77.80	76.64	76.91	2,477,646	-0.18(-0.24%)
Apr 26, 2004	76.98	77.95	76.95	77.09	2,944,074	+0.56(+0.74%)
Apr 23, 2004	77.02	77.03	76.07	76.53	3,981,368	-1.06(-1.37%)
Apr 22, 2004	76.23	78.01	76.22	77.59	4,854,790	+1.37(+1.80%)
Apr 21, 2004	76.41	76.71	75.57	76.22	5,295,109	+0.07(+0.09%)
Apr 20, 2004	78.24	78.56	76.15	76.15	3,622,658	-1.96(-2.51%)
Apr 19, 2004	78.69	78.73	77.55	78.11	3,276,412	-0.67(-0.85%)
Apr 16, 2004	77.93	79.04	77.60	78.78	4,348,476	+1.24(+1.60%)
Apr 15, 2004	77.48	78.30	76.39	77.54	4,960,409	+0.24(+0.32%)
Apr 14, 2004	77.74	78.16	76.59	77.29	7,326,794	-1.30(-1.66%)
Apr 13, 2004	80.65	80.94	78.31	78.60	5,218,748	-2.06(-2.55%)
Apr 12, 2004	80.64	80.90	80.56	80.65	2,325,187	+0.09(+0.11%)
Apr 08, 2004	81.10	81.16	80.22	80.56	3,954,996	+0.34(+0.43%)
Apr 07, 2004	80.31	80.62	79.86	80.22	3,026,994	-0.25(-0.31%)
Apr 06, 2004	80.56	80.78	79.78	80.47	3,831,140	-0.09(-0.11%)
Apr 05, 2004	80.75	81.02	80.14	80.56	3,779,840	-0.19(-0.24%)
Apr 02, 2004	81.55	81.93	79.91	80.75	5,184,766	-0.04(-0.05%)
Apr 01, 2004	79.45	80.82	79.45	80.79	4,406,992	+1.26(+1.58%)
Mar 31, 2004	79.47	79.77	79.03	79.53	3,254,108	+0.07(+0.09%)
Mar 30, 2004	79.04	79.76	78.75	79.46	4,024,928	+0.03(+0.04%)
Mar 29, 2004	79.41	80.10	78.89	79.43	4,739,462	+0.36(+0.45%)
Mar 26, 2004	77.63	79.43	77.37	79.08	5,963,853	+1.45(+1.87%)
Mar 25, 2004	76.22	77.73	75.91	77.63	6,351,428	+1.99(+2.63%)
Mar 24, 2004	77.36	77.44	74.98	75.64	8,918,554	-1.64(-2.12%)
Mar 23, 2004	78.69	78.71	77.28	77.28	9,146,980	+0.07(+0.09%)
Mar 22, 2004	77.86	77.86	76.10	77.21	6,098,336	-1.04(-1.32%)
Mar 19, 2004	78.59	79.51	78.24	78.24	4,013,513	-0.79(-1.00%)
Mar 18, 2004	79.15	79.33	78.05	79.04	4,203,496	-0.24(-0.30%)
Mar 17, 2004	78.94	79.68	78.08	79.27	4,294,157	+0.72(+0.92%)
Mar 16, 2004	78.89	79.83	77.94	78.55	5,732,147	+0.18(+0.23%)
Mar 15, 2004	79.88	79.88	78.01	78.37	4,387,443	-1.61(-2.01%)
Mar 12, 2004	79.38	80.12	78.82	79.97	4,155,606	+1.48(+1.88%)
Mar 11, 2004	78.93	80.17	78.41	78.50	4,497,392	-0.43(-0.54%)
Mar 10, 2004	80.61	80.71	78.73	78.92	4,526,781	-1.68(-2.09%)
Mar 09, 2004	81.82	81.82	80.07	80.61	4,028,995	-1.21(-1.48%)
Mar 08, 2004	83.12	83.30	81.68	81.82	3,753,074	-1.30(-1.56%)
Mar 05, 2004	81.80	83.29	81.61	83.12	5,108,406	+0.40(+0.49%)
Mar 04, 2004	81.58	82.96	81.42	82.71	4,765,178	+1.53(+1.89%)
Mar 03, 2004	81.10	81.37	80.44	81.18	3,979,400	+0.08(+0.10%)
Mar 02, 2004	81.48	82.22	81.10	81.10	3,927,312	-0.72(-0.88%)

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.