Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	46.24	46.41	45.88	46.24	3,584,110	-0.18(-0.39%)
May 27, 2004	46.41	46.74	46.20	46.42	3,819,928	+0.34(+0.74%)
May 26, 2004	45.78	46.37	45.66	46.08	6,543,623	+0.85(+1.87%)
May 25, 2004	44.42	45.34	44.25	45.23	4,874,734	+0.82(+1.84%)
May 24, 2004	45.25	45.25	44.13	44.42	5,340,315	-0.76(-1.68%)
May 21, 2004	45.44	45.62	44.87	45.17	3,385,418	-0.21(-0.46%)
May 20, 2004	45.31	45.54	44.84	45.38	4,726,233	+0.27(+0.60%)
May 19, 2004	45.63	45.81	45.00	45.11	4,392,901	-0.43(-0.95%)
May 18, 2004	45.77	46.01	45.36	45.55	4,281,366	-0.23(-0.49%)
May 17, 2004	45.71	46.03	45.41	45.77	6,191,489	-0.58(-1.25%)
May 14, 2004	45.98	46.75	45.80	46.35	3,141,155	+0.37(+0.81%)
May 13, 2004	46.16	46.41	45.86	45.98	3,515,596	-0.28(-0.61%)
May 12, 2004	45.97	46.44	45.24	46.26	5,596,528	-0.09(-0.19%)
May 11, 2004	46.41	46.88	46.19	46.35	5,155,803	-0.33(-0.71%)
May 10, 2004	47.42	47.79	46.18	46.68	7,998,363	-0.73(-1.55%)
May 07, 2004	48.01	48.29	47.39	47.42	5,543,309	-0.45(-0.93%)
May 06, 2004	46.94	48.09	46.91	47.86	5,799,522	+0.58(+1.23%)
May 05, 2004	47.12	47.60	47.07	47.28	4,532,161	+0.00(+0.00%)
May 04, 2004	46.88	47.68	46.76	47.28	6,229,411	+0.43(+0.92%)
May 03, 2004	46.33	47.06	46.32	46.84	4,798,731	+0.52(+1.12%)
Apr 30, 2004	46.24	46.89	46.08	46.32	4,922,216	+0.26(+0.56%)
Apr 29, 2004	46.27	46.86	45.66	46.07	4,451,378	-0.16(-0.34%)
Apr 28, 2004	46.22	46.35	45.87	46.22	4,279,295	-0.08(-0.18%)
Apr 27, 2004	46.25	46.99	46.08	46.30	4,729,101	+0.27(+0.59%)
Apr 26, 2004	46.01	46.40	45.69	46.03	3,410,274	+0.13(+0.27%)
Apr 23, 2004	46.30	46.52	45.75	45.91	4,607,527	-0.55(-1.18%)
Apr 22, 2004	46.07	46.92	45.83	46.46	5,812,588	+0.38(+0.83%)
Apr 21, 2004	45.34	46.35	45.02	46.07	5,347,166	+0.73(+1.61%)
Apr 20, 2004	46.07	46.33	45.34	45.34	5,840,790	-0.72(-1.57%)
Apr 19, 2004	45.50	46.28	45.50	46.07	7,861,015	+0.60(+1.31%)
Apr 16, 2004	45.80	46.03	45.20	45.47	7,868,504	-0.28(-0.62%)
Apr 15, 2004	44.55	45.75	44.44	45.75	9,661,834	+1.56(+3.54%)
Apr 14, 2004	43.32	44.19	43.32	44.19	5,292,992	+0.67(+1.54%)
Apr 13, 2004	43.74	43.82	43.37	43.52	5,471,767	+0.08(+0.19%)
Apr 12, 2004	43.61	43.61	43.16	43.44	2,415,697	+0.21(+0.48%)
Apr 08, 2004	43.87	44.03	42.81	43.23	5,723,997	-0.33(-0.75%)
Apr 07, 2004	43.15	43.86	42.97	43.56	6,237,060	+0.39(+0.90%)
Apr 06, 2004	43.09	43.30	42.75	43.17	3,268,465	-0.23(-0.54%)
Apr 05, 2004	43.27	43.41	42.88	43.40	5,904,047	+0.28(+0.65%)
Apr 02, 2004	43.18	43.56	42.96	43.12	7,844,922	+0.69(+1.63%)
Apr 01, 2004	42.30	42.63	42.06	42.43	8,518,755	+0.44(+1.05%)
Mar 31, 2004	42.65	42.90	41.92	41.99	9,481,784	+0.69(+1.67%)
Mar 30, 2004	41.42	41.53	41.04	41.30	5,488,020	+0.13(+0.30%)
Mar 29, 2004	40.95	41.47	40.90	41.17	6,760,479	+0.38(+0.92%)
Mar 26, 2004	41.05	41.22	40.57	40.79	7,997,885	-0.31(-0.76%)
Mar 25, 2004	41.73	41.73	40.49	41.11	10,091,405	-0.62(-1.49%)
Mar 24, 2004	42.46	42.53	41.45	41.73	7,914,233	-0.67(-1.57%)
Mar 23, 2004	42.83	43.15	42.37	42.39	5,088,564	-0.26(-0.60%)
Mar 22, 2004	43.07	43.45	42.51	42.65	5,200,896	-0.42(-0.98%)
Mar 19, 2004	43.57	43.72	43.02	43.07	4,803,670	-0.75(-1.70%)
Mar 18, 2004	43.49	44.04	43.32	43.82	4,602,110	-0.01(-0.01%)
Mar 17, 2004	44.28	44.29	43.52	43.83	5,474,635	-0.53(-1.19%)
Mar 16, 2004	43.93	44.54	43.93	44.35	4,858,323	+0.62(+1.42%)
Mar 15, 2004	44.15	44.25	43.56	43.73	4,924,288	-0.78(-1.76%)
Mar 12, 2004	43.68	44.52	43.52	44.52	4,874,256	+1.10(+2.54%)
Mar 11, 2004	44.23	44.37	43.30	43.41	6,132,694	-0.83(-1.87%)
Mar 10, 2004	45.12	45.17	44.15	44.24	6,239,131	-0.85(-1.89%)
Mar 09, 2004	45.73	45.88	44.42	45.09	7,832,812	-0.60(-1.30%)
Mar 08, 2004	46.19	46.43	45.63	45.69	3,181,945	-0.41(-0.90%)
Mar 05, 2004	45.81	46.34	45.65	46.10	3,584,269	+0.21(+0.46%)
Mar 04, 2004	45.91	45.92	45.30	45.89	3,299,376	+0.03(+0.05%)
Mar 03, 2004	45.56	45.93	45.06	45.87	2,597,978	+0.28(+0.62%)
Mar 02, 2004	46.00	46.32	45.33	45.58	3,061,806	-0.51(-1.10%)

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.