Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	47.70	48.24	47.50	48.24	520,600	+0.41(+0.86%)
May 27, 2004	47.75	48.20	47.52	47.83	667,000	+0.08(+0.17%)
May 26, 2004	47.51	48.08	47.17	47.75	587,400	+0.04(+0.08%)
May 25, 2004	46.24	47.80	46.06	47.71	450,000	+1.22(+2.62%)
May 24, 2004	46.18	46.70	46.00	46.49	485,700	+0.37(+0.80%)
May 21, 2004	46.22	46.27	45.81	46.12	382,000	+0.15(+0.33%)
May 20, 2004	45.89	46.62	45.65	45.97	475,500	-0.12(-0.26%)
May 19, 2004	46.31	47.02	46.09	46.09	604,000	-0.17(-0.37%)
May 18, 2004	45.42	46.35	45.42	46.26	330,200	+0.90(+1.98%)
May 17, 2004	45.06	45.64	44.91	45.36	445,800	-0.60(-1.31%)
May 14, 2004	46.08	46.43	45.37	45.96	619,900	-0.37(-0.80%)
May 13, 2004	45.75	46.49	45.70	46.33	652,900	+0.41(+0.89%)
May 12, 2004	45.85	46.18	44.45	45.92	777,700	-0.23(-0.50%)
May 11, 2004	45.40	46.40	45.28	46.15	762,800	+0.73(+1.61%)
May 10, 2004	45.26	45.89	44.92	45.42	605,000	+0.14(+0.31%)
May 07, 2004	45.50	46.30	45.01	45.28	553,900	-0.23(-0.51%)
May 06, 2004	45.00	45.71	45.00	45.51	554,400	-0.76(-1.64%)
May 05, 2004	45.53	46.46	45.30	46.27	670,000	+0.52(+1.14%)
May 04, 2004	45.20	46.10	45.17	45.75	608,500	+0.41(+0.90%)
May 03, 2004	44.94	45.47	44.74	45.34	731,300	+0.65(+1.45%)
Apr 30, 2004	46.25	46.50	44.50	44.69	1,002,500	-1.05(-2.30%)
Apr 29, 2004	46.00	46.50	45.12	45.74	815,900	-0.26(-0.57%)
Apr 28, 2004	46.38	46.65	45.90	46.00	400,600	-0.73(-1.56%)
Apr 27, 2004	46.96	47.77	46.53	46.73	374,200	-0.12(-0.26%)
Apr 26, 2004	47.40	47.64	46.73	46.85	269,800	-0.40(-0.85%)
Apr 23, 2004	47.09	47.60	46.61	47.25	279,300	-0.19(-0.40%)
Apr 22, 2004	46.65	48.10	46.65	47.44	471,300	+0.79(+1.69%)
Apr 21, 2004	46.23	46.78	45.74	46.65	438,200	+0.55(+1.19%)
Apr 20, 2004	46.50	46.81	46.10	46.10	552,300	-0.40(-0.86%)
Apr 19, 2004	46.43	46.80	46.10	46.50	421,300	-0.13(-0.28%)
Apr 16, 2004	46.74	46.77	46.10	46.63	481,400	+0.06(+0.13%)
Apr 15, 2004	47.04	47.07	46.35	46.57	568,500	-0.30(-0.64%)
Apr 14, 2004	46.20	46.88	46.09	46.87	645,500	+0.52(+1.12%)
Apr 13, 2004	46.75	47.24	46.12	46.35	551,000	-0.39(-0.83%)
Apr 12, 2004	46.30	47.00	46.30	46.74	553,200	+0.74(+1.61%)
Apr 08, 2004	48.00	48.25	45.80	46.00	1,076,800	-0.25(-0.54%)
Apr 07, 2004	45.85	46.57	45.49	46.25	410,700	+0.15(+0.33%)
Apr 06, 2004	45.90	46.25	45.77	46.10	469,900	-0.05(-0.11%)
Apr 05, 2004	45.58	46.17	45.57	46.15	476,900	+0.57(+1.25%)
Apr 02, 2004	45.09	45.83	45.00	45.58	636,900	+0.49(+1.09%)
Apr 01, 2004	44.28	45.16	44.00	45.09	876,800	+1.03(+2.34%)
Mar 31, 2004	43.42	44.53	43.02	44.06	902,900	+0.76(+1.76%)
Mar 30, 2004	43.11	43.48	42.80	43.30	383,500	+0.01(+0.02%)
Mar 29, 2004	42.52	43.47	42.50	43.29	408,600	+0.78(+1.83%)
Mar 26, 2004	41.87	42.77	41.71	42.51	385,500	+0.49(+1.17%)
Mar 25, 2004	41.13	42.07	41.13	42.02	346,100	+0.99(+2.41%)
Mar 24, 2004	40.66	41.73	40.66	41.03	534,200	+0.27(+0.66%)
Mar 23, 2004	41.12	41.55	40.73	40.76	546,800	-0.25(-0.61%)
Mar 22, 2004	41.15	41.15	40.62	41.01	454,500	-0.39(-0.94%)
Mar 19, 2004	41.42	42.07	41.24	41.40	448,200	-0.17(-0.41%)
Mar 18, 2004	41.85	41.85	40.91	41.57	478,700	-0.27(-0.65%)
Mar 17, 2004	41.53	42.30	41.51	41.84	564,300	+0.56(+1.36%)
Mar 16, 2004	42.21	42.43	40.82	41.28	863,500	-0.88(-2.09%)
Mar 15, 2004	42.55	42.55	41.98	42.16	705,900	-0.49(-1.15%)
Mar 12, 2004	41.10	42.82	40.80	42.65	1,079,700	+0.85(+2.03%)
Mar 11, 2004	42.35	43.33	41.76	41.80	657,000	-0.55(-1.30%)
Mar 10, 2004	43.21	43.49	42.30	42.35	956,500	-1.36(-3.11%)
Mar 09, 2004	44.88	44.89	43.35	43.71	837,400	-1.42(-3.15%)
Mar 08, 2004	45.50	45.98	45.10	45.13	245,700	-0.43(-0.94%)
Mar 05, 2004	45.25	46.11	45.15	45.56	675,400	-0.34(-0.74%)
Mar 04, 2004	45.75	45.95	45.59	45.90	345,100	+0.15(+0.33%)
Mar 03, 2004	45.09	45.91	45.09	45.75	417,100	+0.36(+0.79%)
Mar 02, 2004	45.40	46.00	45.20	45.39	353,700	-0.35(-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.