Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	59.99	60.66	59.84	60.62	1,022,654	+0.70(+1.17%)
May 27, 2004	59.99	60.43	59.61	59.92	337,014	-0.07(-0.12%)
May 26, 2004	59.78	60.12	59.32	59.99	472,576	+0.15(+0.25%)
May 25, 2004	59.56	59.98	58.79	59.84	534,956	+0.24(+0.40%)
May 24, 2004	59.40	59.92	59.25	59.61	353,621	+0.35(+0.59%)
May 21, 2004	58.40	59.52	58.40	59.26	407,630	+0.82(+1.41%)
May 20, 2004	57.85	58.55	57.69	58.44	403,715	+0.73(+1.26%)
May 19, 2004	58.40	59.15	57.69	57.71	708,999	-0.47(-0.80%)
May 18, 2004	58.89	59.12	57.77	58.18	1,049,794	-0.70(-1.18%)
May 17, 2004	59.40	59.46	58.47	58.87	393,048	-0.75(-1.25%)
May 14, 2004	59.43	60.03	59.32	59.62	335,394	+0.13(+0.21%)
May 13, 2004	59.61	60.18	59.35	59.49	325,672	-0.21(-0.36%)
May 12, 2004	60.06	60.06	58.44	59.71	610,973	-0.36(-0.59%)
May 11, 2004	59.63	60.21	59.42	60.06	662,281	+0.61(+1.03%)
May 10, 2004	60.06	60.23	58.95	59.45	787,176	-1.17(-1.93%)
May 07, 2004	61.83	61.83	60.43	60.62	476,896	-1.43(-2.30%)
May 06, 2004	62.29	62.51	61.92	62.05	487,968	-0.83(-1.32%)
May 05, 2004	62.90	63.25	62.66	62.88	338,634	+0.07(+0.12%)
May 04, 2004	62.97	63.49	62.63	62.80	599,091	-0.20(-0.32%)
May 03, 2004	63.09	63.32	62.88	63.00	777,995	-0.08(-0.13%)
Apr 30, 2004	63.14	63.47	62.95	63.09	448,272	-0.06(-0.09%)
Apr 29, 2004	63.17	63.68	62.86	63.15	450,972	-0.03(-0.05%)
Apr 28, 2004	63.43	63.51	62.95	63.17	443,411	-0.22(-0.35%)
Apr 27, 2004	62.80	63.47	62.73	63.40	407,900	+0.59(+0.94%)
Apr 26, 2004	63.03	63.55	62.68	62.80	447,597	-0.30(-0.47%)
Apr 23, 2004	63.84	63.84	62.96	63.10	249,520	-0.63(-0.99%)
Apr 22, 2004	63.43	64.60	63.01	63.73	699,007	+0.30(+0.48%)
Apr 21, 2004	63.26	63.79	62.87	63.43	632,846	-0.01(-0.02%)
Apr 20, 2004	63.88	64.80	63.44	63.44	1,001,186	-2.07(-3.15%)
Apr 19, 2004	64.43	65.51	64.43	65.51	455,428	+0.98(+1.52%)
Apr 16, 2004	63.84	64.64	63.65	64.53	517,943	+0.62(+0.97%)
Apr 15, 2004	63.62	64.07	63.34	63.91	424,778	+0.19(+0.30%)
Apr 14, 2004	64.21	64.53	63.43	63.72	557,909	-0.81(-1.26%)
Apr 13, 2004	65.52	65.58	64.53	64.53	257,621	-0.91(-1.39%)
Apr 12, 2004	65.62	65.92	65.37	65.44	343,360	-0.24(-0.37%)
Apr 08, 2004	66.27	66.50	65.69	65.69	414,516	-0.53(-0.79%)
Apr 07, 2004	66.51	66.63	66.06	66.21	288,271	-0.33(-0.50%)
Apr 06, 2004	65.83	67.15	65.77	66.54	751,801	+0.53(+0.80%)
Apr 05, 2004	64.35	66.06	64.32	66.02	590,315	+1.58(+2.46%)
Apr 02, 2004	64.92	65.14	64.10	64.43	404,525	-0.30(-0.47%)
Apr 01, 2004	63.35	64.97	63.21	64.74	367,529	+1.46(+2.31%)
Mar 31, 2004	62.93	63.58	62.66	63.28	264,642	+0.42(+0.67%)
Mar 30, 2004	62.60	62.93	62.55	62.86	267,343	+0.26(+0.41%)
Mar 29, 2004	61.83	62.77	61.83	62.60	296,237	+0.96(+1.55%)
Mar 26, 2004	62.02	62.15	61.64	61.64	274,364	-0.49(-0.79%)
Mar 25, 2004	61.47	62.66	61.42	62.13	352,811	+1.03(+1.68%)
Mar 24, 2004	61.88	62.01	60.86	61.10	350,786	-0.60(-0.97%)
Mar 23, 2004	62.06	62.29	61.69	61.70	227,646	-0.26(-0.42%)
Mar 22, 2004	62.66	62.66	61.72	61.96	244,119	-0.79(-1.26%)
Mar 19, 2004	62.89	63.24	62.66	62.75	201,182	-0.21(-0.33%)
Mar 18, 2004	63.51	63.51	62.37	62.96	298,398	-0.61(-0.96%)
Mar 17, 2004	63.25	63.62	63.04	63.57	283,275	+0.33(+0.52%)
Mar 16, 2004	62.40	63.49	62.23	63.24	443,681	+1.18(+1.90%)
Mar 15, 2004	64.26	64.36	61.40	62.06	432,879	-2.21(-3.45%)
Mar 12, 2004	63.40	64.32	63.40	64.28	388,592	+1.02(+1.62%)
Mar 11, 2004	64.22	64.50	63.25	63.26	526,314	-0.96(-1.50%)
Mar 10, 2004	64.49	64.64	64.14	64.22	280,035	-0.16(-0.25%)
Mar 09, 2004	64.66	64.74	64.03	64.38	250,465	-0.27(-0.42%)
Mar 08, 2004	65.10	65.26	64.66	64.66	145,013	-0.43(-0.66%)
Mar 05, 2004	64.47	65.20	64.45	65.09	177,148	+0.54(+0.84%)
Mar 04, 2004	65.15	65.17	64.48	64.55	218,600	-0.54(-0.83%)
Mar 03, 2004	64.55	65.21	64.43	65.09	178,633	+0.53(+0.83%)
Mar 02, 2004	65.07	65.55	64.46	64.55	416,812	-0.50(-0.77%)

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.