Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.97	40.00	39.22	39.57	4,841,991	-0.40(-1.00%)
May 27, 2004	40.26	40.52	39.71	39.97	5,207,389	-0.11(-0.28%)
May 26, 2004	39.85	40.30	39.47	40.08	5,980,647	+0.24(+0.59%)
May 25, 2004	38.93	39.97	38.60	39.84	7,356,230	+0.44(+1.13%)
May 24, 2004	39.07	39.41	38.91	39.40	4,993,992	+0.55(+1.43%)
May 21, 2004	39.08	39.32	38.69	38.84	4,937,330	+0.20(+0.52%)
May 20, 2004	38.64	38.98	38.39	38.64	5,565,213	+0.19(+0.50%)
May 19, 2004	38.45	39.10	38.31	38.45	6,726,183	+0.50(+1.33%)
May 18, 2004	37.51	38.16	37.51	37.95	5,321,660	+0.52(+1.40%)
May 17, 2004	37.90	38.09	37.23	37.42	9,869,657	-1.09(-2.82%)
May 14, 2004	39.19	39.42	38.40	38.51	7,349,468	-0.42(-1.08%)
May 13, 2004	38.81	39.78	38.80	38.93	7,082,925	-0.10(-0.25%)
May 12, 2004	38.49	39.08	37.56	39.03	7,878,902	+0.25(+0.65%)
May 11, 2004	38.97	39.04	38.16	38.78	7,220,321	+0.25(+0.65%)
May 10, 2004	37.95	38.56	37.14	38.53	9,789,464	+0.12(+0.31%)
May 07, 2004	38.50	39.20	37.97	38.41	8,882,056	-0.28(-0.73%)
May 06, 2004	38.30	38.89	38.05	38.69	7,531,626	-0.13(-0.34%)
May 05, 2004	39.45	39.45	38.73	38.82	6,720,232	+0.01(+0.04%)
May 04, 2004	38.06	39.15	38.05	38.81	9,757,279	+0.75(+1.96%)
May 03, 2004	38.08	38.35	37.88	38.06	6,470,188	+0.06(+0.16%)
Apr 30, 2004	38.79	38.92	37.76	38.00	8,706,524	-0.72(-1.85%)
Apr 29, 2004	38.75	39.27	38.38	38.72	11,521,113	-0.03(-0.08%)
Apr 28, 2004	39.19	39.30	38.64	38.75	7,007,466	-0.87(-2.18%)
Apr 27, 2004	39.49	40.17	39.44	39.61	5,537,626	-0.07(-0.17%)
Apr 26, 2004	39.37	40.03	39.31	39.68	6,617,997	+0.47(+1.19%)
Apr 23, 2004	39.28	39.47	38.97	39.21	7,508,907	-0.33(-0.84%)
Apr 22, 2004	38.75	39.75	38.53	39.55	16,207,182	+0.52(+1.33%)
Apr 21, 2004	39.19	39.49	38.60	39.03	10,258,315	-0.19(-0.49%)
Apr 20, 2004	40.15	40.30	39.18	39.22	6,927,002	-0.91(-2.27%)
Apr 19, 2004	40.15	40.23	39.40	40.13	6,579,591	-0.19(-0.48%)
Apr 16, 2004	39.84	40.46	39.35	40.32	9,565,520	+0.76(+1.93%)
Apr 15, 2004	39.51	40.00	38.47	39.56	11,631,057	+0.11(+0.28%)
Apr 14, 2004	39.82	40.00	38.90	39.45	11,645,662	-0.79(-1.97%)
Apr 13, 2004	41.77	42.02	40.11	40.24	9,449,896	-1.43(-3.42%)
Apr 12, 2004	41.74	41.98	41.64	41.67	4,048,583	+0.11(+0.27%)
Apr 08, 2004	41.96	41.99	41.26	41.56	4,434,807	-0.22(-0.53%)
Apr 07, 2004	42.04	42.36	41.68	41.78	5,016,982	-0.33(-0.79%)
Apr 06, 2004	41.41	42.23	41.41	42.11	5,275,140	+0.26(+0.62%)
Apr 05, 2004	42.08	42.17	41.40	41.85	7,243,311	-0.11(-0.26%)
Apr 02, 2004	43.06	43.26	41.82	41.96	9,298,706	-0.35(-0.82%)
Apr 01, 2004	42.50	42.67	42.28	42.31	7,217,752	-0.06(-0.14%)
Mar 31, 2004	42.47	42.65	41.99	42.37	5,783,478	+0.10(+0.24%)
Mar 30, 2004	41.97	42.32	41.96	42.27	6,271,126	+0.30(+0.70%)
Mar 29, 2004	42.22	42.32	41.95	41.97	7,329,318	+0.02(+0.05%)
Mar 26, 2004	41.89	42.28	41.66	41.95	6,393,376	+0.13(+0.32%)
Mar 25, 2004	41.70	42.15	41.44	41.82	8,875,159	+0.48(+1.16%)
Mar 24, 2004	42.39	42.54	41.18	41.34	13,846,568	-1.15(-2.71%)
Mar 23, 2004	43.43	43.47	42.48	42.49	8,298,934	-0.58(-1.34%)
Mar 22, 2004	43.56	43.59	42.33	43.07	8,805,244	-1.01(-2.30%)
Mar 19, 2004	44.12	44.56	43.98	44.08	5,824,589	-0.22(-0.50%)
Mar 18, 2004	44.07	44.60	43.74	44.30	9,794,062	-0.41(-0.91%)
Mar 17, 2004	44.06	44.85	43.44	44.71	6,965,003	+0.92(+2.09%)
Mar 16, 2004	44.39	44.73	43.19	43.79	7,709,051	+0.01(+0.03%)
Mar 15, 2004	44.67	44.67	43.54	43.78	4,733,670	-1.08(-2.41%)
Mar 12, 2004	44.26	45.00	44.26	44.86	5,895,721	+0.97(+2.21%)
Mar 11, 2004	43.95	44.66	43.47	43.89	8,852,305	-0.07(-0.15%)
Mar 10, 2004	44.78	44.82	43.81	43.95	5,395,903	-0.82(-1.83%)
Mar 09, 2004	45.13	45.20	44.51	44.77	5,099,338	-0.33(-0.72%)
Mar 08, 2004	46.22	46.31	45.10	45.10	4,529,064	-0.91(-1.98%)
Mar 05, 2004	45.59	46.46	45.55	46.01	6,101,950	+0.24(+0.53%)
Mar 04, 2004	45.37	45.91	45.34	45.77	4,460,636	+0.48(+1.06%)
Mar 03, 2004	45.06	45.40	44.84	45.28	3,959,060	+0.31(+0.69%)
Mar 02, 2004	44.69	45.48	44.69	44.97	4,601,413	+0.05(+0.12%)

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.