Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	48.25	48.25	47.75	48.17	87,300	+0.17(+0.35%)
May 27, 2004	47.85	48.25	47.60	48.00	131,800	+0.45(+0.95%)
May 26, 2004	47.55	47.64	47.40	47.55	108,300	+0.06(+0.13%)
May 25, 2004	47.54	47.60	47.40	47.49	121,200	-0.03(-0.06%)
May 24, 2004	47.31	47.55	47.25	47.52	115,800	-0.04(-0.08%)
May 21, 2004	47.20	47.57	47.00	47.56	275,700	+0.36(+0.76%)
May 20, 2004	47.40	47.45	47.20	47.20	1,046,200	-0.40(-0.84%)
May 19, 2004	48.25	48.69	47.60	47.60	164,700	-0.67(-1.39%)
May 18, 2004	49.35	49.36	48.27	48.27	129,500	-1.47(-2.96%)
May 17, 2004	50.25	50.25	49.55	49.74	39,900	-0.29(-0.58%)
May 14, 2004	49.95	50.07	49.80	50.03	28,100	+0.32(+0.64%)
May 13, 2004	49.45	50.23	49.40	49.71	47,100	+0.31(+0.63%)
May 12, 2004	49.25	49.85	48.93	49.40	57,500	+0.26(+0.53%)
May 11, 2004	47.88	49.45	47.88	49.14	68,800	+1.29(+2.70%)
May 10, 2004	50.00	50.00	46.60	47.85	234,200	-3.06(-6.01%)
May 07, 2004	52.20	52.20	50.33	50.91	64,200	-1.45(-2.77%)
May 06, 2004	53.25	53.25	52.12	52.36	34,400	-0.89(-1.67%)
May 05, 2004	52.60	53.25	51.67	53.25	63,600	+0.52(+0.99%)
May 04, 2004	52.00	52.73	51.56	52.73	41,800	+1.17(+2.27%)
May 03, 2004	51.95	52.35	51.52	51.56	66,200	-0.20(-0.39%)
Apr 30, 2004	52.60	52.85	51.70	51.76	81,700	-0.84(-1.60%)
Apr 29, 2004	52.85	53.70	52.05	52.60	92,300	-1.85(-3.40%)
Apr 28, 2004	53.95	54.75	53.85	54.45	67,800	+0.70(+1.30%)
Apr 27, 2004	54.00	54.02	53.41	53.75	50,000	+0.85(+1.61%)
Apr 26, 2004	52.80	53.50	52.80	52.90	41,300	+0.23(+0.44%)
Apr 23, 2004	52.55	52.94	52.20	52.67	31,100	-0.03(-0.06%)
Apr 22, 2004	52.03	52.70	52.00	52.70	70,400	+0.58(+1.11%)
Apr 21, 2004	52.85	52.85	52.00	52.12	32,400	-0.73(-1.38%)
Apr 20, 2004	53.70	53.90	52.85	52.85	63,000	-0.98(-1.82%)
Apr 19, 2004	53.99	53.99	53.60	53.83	34,500	-0.07(-0.13%)
Apr 16, 2004	53.50	53.99	53.30	53.90	65,300	+1.11(+2.10%)
Apr 15, 2004	51.05	52.79	50.85	52.79	102,900	+1.53(+2.98%)
Apr 14, 2004	52.35	52.35	50.40	51.26	188,500	-1.34(-2.55%)
Apr 13, 2004	54.10	54.10	52.46	52.60	85,500	-1.50(-2.77%)
Apr 12, 2004	54.45	54.56	54.00	54.10	40,600	-0.35(-0.64%)
Apr 08, 2004	54.75	54.75	54.40	54.45	33,500	-0.30(-0.55%)
Apr 07, 2004	54.60	54.94	54.15	54.75	30,900	+0.20(+0.37%)
Apr 06, 2004	53.80	54.55	53.26	54.55	48,100	+0.50(+0.93%)
Apr 05, 2004	54.40	54.60	53.72	54.05	55,600	-0.55(-1.01%)
Apr 02, 2004	55.50	55.62	54.55	54.60	51,900	-0.90(-1.62%)
Apr 01, 2004	55.00	55.50	54.84	55.50	24,700	+0.60(+1.09%)
Mar 31, 2004	55.20	55.45	54.78	54.90	53,400	-0.45(-0.81%)
Mar 30, 2004	53.80	55.91	53.80	55.35	70,700	+1.55(+2.88%)
Mar 29, 2004	53.75	54.45	53.65	53.80	40,100	+0.02(+0.04%)
Mar 26, 2004	53.34	53.98	53.34	53.78	29,600	+0.44(+0.82%)
Mar 25, 2004	53.70	53.75	53.30	53.34	61,200	-0.64(-1.19%)
Mar 24, 2004	54.20	54.30	53.90	53.98	39,900	-0.16(-0.30%)
Mar 23, 2004	54.44	54.70	54.13	54.14	66,300	-0.30(-0.55%)
Mar 22, 2004	55.40	55.40	54.29	54.44	31,500	-0.85(-1.54%)
Mar 19, 2004	55.03	55.50	55.03	55.29	28,400	+0.26(+0.47%)
Mar 18, 2004	54.97	55.21	54.40	55.03	55,300	-0.04(-0.07%)
Mar 17, 2004	54.45	55.43	54.03	55.07	58,400	+0.65(+1.19%)
Mar 16, 2004	54.25	54.98	54.15	54.42	40,100	+0.42(+0.78%)
Mar 15, 2004	54.95	55.00	53.85	54.00	71,300	-0.80(-1.46%)
Mar 12, 2004	53.50	54.85	53.36	54.80	56,100	+1.37(+2.56%)
Mar 11, 2004	53.60	54.10	53.05	53.43	54,600	-0.34(-0.63%)
Mar 10, 2004	54.50	54.55	53.28	53.77	92,300	-0.83(-1.52%)
Mar 09, 2004	54.80	55.39	54.60	54.60	82,900	-0.45(-0.82%)
Mar 08, 2004	54.86	55.43	54.85	55.05	91,400	+0.21(+0.38%)
Mar 05, 2004	53.70	55.00	53.64	54.84	107,300	+1.28(+2.39%)
Mar 04, 2004	53.47	53.80	53.23	53.56	71,800	+0.11(+0.21%)
Mar 03, 2004	52.60	53.60	52.60	53.45	61,600	+0.54(+1.02%)
Mar 02, 2004	52.52	53.20	52.33	52.91	80,100	+0.64(+1.22%)

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.