Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.29	42.50	42.11	42.16	451,362	+0.01(+0.02%)
May 27, 2004	42.04	42.40	41.95	42.15	446,275	+0.05(+0.13%)
May 26, 2004	41.95	42.16	41.69	42.10	394,182	+0.02(+0.04%)
May 25, 2004	41.77	42.08	41.41	42.08	738,372	+0.31(+0.74%)
May 24, 2004	42.00	42.10	41.66	41.77	488,414	-0.19(-0.45%)
May 21, 2004	42.04	42.08	41.84	41.96	526,682	+0.03(+0.06%)
May 20, 2004	41.82	42.01	41.68	41.93	437,869	+0.13(+0.30%)
May 19, 2004	42.15	42.43	41.72	41.81	864,346	-0.14(-0.32%)
May 18, 2004	41.68	42.40	41.65	41.94	639,716	+0.56(+1.35%)
May 17, 2004	41.68	41.88	41.36	41.38	493,612	-0.60(-1.42%)
May 14, 2004	42.06	42.18	41.62	41.98	458,883	-0.19(-0.45%)
May 13, 2004	42.00	42.49	41.68	42.17	1,221,035	+0.80(+1.95%)
May 12, 2004	41.17	41.54	40.96	41.36	1,318,917	+0.12(+0.28%)
May 11, 2004	41.00	41.31	40.68	41.25	1,075,373	+0.46(+1.13%)
May 10, 2004	40.89	41.01	40.60	40.79	664,269	-0.10(-0.24%)
May 07, 2004	41.09	41.39	40.89	40.89	693,247	-0.37(-0.90%)
May 06, 2004	41.18	41.46	40.94	41.26	570,037	-0.07(-0.17%)
May 05, 2004	41.14	41.46	41.11	41.33	469,058	+0.08(+0.20%)
May 04, 2004	41.35	41.49	41.09	41.25	594,480	+0.04(+0.09%)
May 03, 2004	41.55	41.62	41.08	41.21	783,165	-0.21(-0.50%)
Apr 30, 2004	41.35	41.64	41.28	41.42	709,063	+0.07(+0.18%)
Apr 29, 2004	41.73	42.07	41.26	41.35	729,634	-0.44(-1.06%)
Apr 28, 2004	42.12	42.12	41.65	41.79	1,042,193	-0.26(-0.62%)
Apr 27, 2004	42.12	42.48	42.03	42.05	944,090	-0.08(-0.19%)
Apr 26, 2004	42.01	42.24	41.96	42.13	573,023	+0.09(+0.22%)
Apr 23, 2004	42.09	42.14	41.88	42.04	311,673	-0.05(-0.11%)
Apr 22, 2004	41.59	42.13	41.56	42.09	1,335,507	+0.40(+0.95%)
Apr 21, 2004	41.50	41.73	41.00	41.69	618,370	+0.24(+0.59%)
Apr 20, 2004	42.04	42.06	41.42	41.45	519,050	-0.45(-1.08%)
Apr 19, 2004	42.04	42.28	41.78	41.90	596,581	+0.01(+0.02%)
Apr 16, 2004	41.89	42.04	41.66	41.89	771,884	-0.15(-0.37%)
Apr 15, 2004	42.40	42.40	41.90	42.04	1,314,714	-0.36(-0.85%)
Apr 14, 2004	42.38	42.87	42.15	42.40	1,061,769	+0.03(+0.06%)
Apr 13, 2004	42.50	42.83	42.06	42.38	909,140	+0.13(+0.30%)
Apr 12, 2004	42.63	42.83	42.17	42.25	820,659	-0.31(-0.72%)
Apr 08, 2004	42.81	42.81	42.40	42.56	1,257,312	+0.52(+1.23%)
Apr 07, 2004	41.82	42.40	41.74	42.04	1,492,671	+0.95(+2.31%)
Apr 06, 2004	41.09	41.17	40.87	41.09	723,994	-0.15(-0.37%)
Apr 05, 2004	41.43	41.69	41.19	41.25	654,426	-0.15(-0.37%)
Apr 02, 2004	41.82	42.02	41.25	41.40	1,294,031	+0.58(+1.42%)
Apr 01, 2004	39.96	41.00	39.94	40.82	1,051,483	+0.86(+2.15%)
Mar 31, 2004	39.71	40.02	39.44	39.96	1,132,001	+0.33(+0.82%)
Mar 30, 2004	40.05	40.09	39.40	39.64	1,542,109	-0.37(-0.93%)
Mar 29, 2004	39.87	40.30	39.77	40.01	1,026,045	+0.25(+0.64%)
Mar 26, 2004	40.03	40.09	39.74	39.76	945,638	-0.39(-0.97%)
Mar 25, 2004	39.93	40.37	39.87	40.14	565,724	+0.35(+0.89%)
Mar 24, 2004	40.25	40.32	39.69	39.79	900,845	-0.40(-0.99%)
Mar 23, 2004	40.37	40.61	40.12	40.19	1,146,711	-0.09(-0.22%)
Mar 22, 2004	40.73	40.84	40.08	40.28	605,319	-0.52(-1.26%)
Mar 19, 2004	41.00	41.09	40.64	40.80	582,756	-0.32(-0.77%)
Mar 18, 2004	40.80	41.13	40.58	41.11	725,985	+0.30(+0.73%)
Mar 17, 2004	40.87	41.14	40.77	40.81	751,533	+0.12(+0.29%)
Mar 16, 2004	40.01	40.95	39.92	40.70	1,708,785	-0.04(-0.09%)
Mar 15, 2004	40.91	40.91	40.60	40.73	855,056	-0.24(-0.60%)
Mar 12, 2004	40.91	41.08	40.51	40.98	652,324	+0.18(+0.44%)
Mar 11, 2004	41.05	41.36	40.73	40.80	656,306	-0.33(-0.79%)
Mar 10, 2004	41.32	41.66	41.09	41.12	829,839	-0.26(-0.63%)
Mar 09, 2004	41.38	41.59	41.20	41.38	666,481	+0.01(+0.02%)
Mar 08, 2004	41.69	41.69	41.29	41.37	563,290	-0.31(-0.74%)
Mar 05, 2004	41.59	41.81	41.50	41.68	968,975	+0.09(+0.22%)
Mar 04, 2004	41.59	41.86	41.55	41.59	614,278	+0.00(+0.00%)
Mar 03, 2004	41.55	41.79	41.47	41.59	562,627	-0.08(-0.20%)
Mar 02, 2004	41.85	42.04	41.57	41.67	867,001	-0.18(-0.43%)

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.