Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	59.24	59.86	59.16	59.53	197,611	+1.03(+1.76%)
May 27, 2004	58.17	59.10	58.17	58.50	220,337	+0.96(+1.67%)
May 26, 2004	57.72	57.82	57.43	57.54	208,548	+0.11(+0.19%)
May 25, 2004	56.45	57.45	56.35	57.43	159,328	+0.49(+0.85%)
May 24, 2004	57.21	57.64	56.82	56.95	213,045	-0.06(-0.10%)
May 21, 2004	57.52	57.57	56.87	57.01	139,275	+0.58(+1.04%)
May 20, 2004	56.36	56.51	55.82	56.42	174,763	-0.31(-0.55%)
May 19, 2004	57.24	57.84	56.73	56.73	280,252	-0.04(-0.07%)
May 18, 2004	56.40	57.02	56.29	56.78	280,252	+1.28(+2.30%)
May 17, 2004	55.42	55.92	55.09	55.50	324,004	-0.52(-0.93%)
May 14, 2004	56.22	56.22	55.86	56.02	233,219	-0.78(-1.38%)
May 13, 2004	56.50	56.94	56.03	56.80	308,083	-0.68(-1.19%)
May 12, 2004	58.22	58.22	56.99	57.48	340,775	+1.23(+2.18%)
May 11, 2004	55.54	56.61	55.54	56.26	403,729	+1.37(+2.49%)
May 10, 2004	55.01	55.02	54.02	54.89	439,945	-2.46(-4.29%)
May 07, 2004	56.78	57.51	56.78	57.35	265,912	-1.52(-2.59%)
May 06, 2004	59.28	59.47	58.43	58.87	242,213	-2.07(-3.39%)
May 05, 2004	60.77	61.28	60.73	60.94	133,077	+0.24(+0.39%)
May 04, 2004	59.80	60.81	59.80	60.70	114,726	+1.06(+1.78%)
May 03, 2004	60.32	61.44	59.61	59.64	253,029	-0.60(-1.00%)
Apr 30, 2004	59.78	60.45	59.78	60.24	108,892	+0.53(+0.88%)
Apr 29, 2004	60.70	60.77	59.41	59.71	170,752	-0.98(-1.61%)
Apr 28, 2004	61.05	61.05	60.48	60.69	92,364	-1.02(-1.65%)
Apr 27, 2004	61.84	61.84	61.37	61.71	77,902	+0.04(+0.07%)
Apr 26, 2004	62.30	62.30	61.48	61.67	85,315	-0.66(-1.06%)
Apr 23, 2004	62.37	62.53	61.88	62.33	92,728	-0.47(-0.75%)
Apr 22, 2004	61.57	62.99	61.57	62.80	488,680	+2.11(+3.47%)
Apr 21, 2004	60.07	60.99	60.07	60.69	73,040	+0.37(+0.61%)
Apr 20, 2004	60.19	61.05	60.19	60.32	181,447	+0.44(+0.74%)
Apr 19, 2004	59.82	59.96	59.58	59.88	53,717	-0.04(-0.07%)
Apr 16, 2004	59.08	60.21	59.08	59.92	175,978	+1.46(+2.49%)
Apr 15, 2004	58.34	58.82	58.18	58.46	210,858	-0.70(-1.18%)
Apr 14, 2004	58.91	59.24	58.77	59.16	128,459	-0.66(-1.10%)
Apr 13, 2004	60.49	60.56	59.53	59.82	208,913	-1.37(-2.23%)
Apr 12, 2004	60.48	61.23	60.48	61.19	93,458	+0.30(+0.49%)
Apr 08, 2004	61.14	61.30	60.74	60.89	81,547	+0.25(+0.41%)
Apr 07, 2004	60.93	60.99	60.40	60.64	121,775	-0.28(-0.46%)
Apr 06, 2004	61.15	61.15	60.72	60.92	92,972	-0.71(-1.15%)
Apr 05, 2004	61.22	61.63	61.09	61.63	119,344	+0.94(+1.55%)
Apr 02, 2004	60.68	61.11	60.52	60.69	152,644	+0.59(+0.99%)
Apr 01, 2004	59.62	60.52	59.62	60.10	219,972	-1.20(-1.96%)
Mar 31, 2004	61.23	61.63	61.09	61.30	98,440	+0.07(+0.11%)
Mar 30, 2004	61.26	61.47	61.08	61.23	90,541	+0.13(+0.22%)
Mar 29, 2004	61.14	62.44	61.05	61.10	290,096	+1.03(+1.71%)
Mar 26, 2004	59.36	60.55	59.12	60.07	305,045	+1.60(+2.74%)
Mar 25, 2004	58.22	58.54	57.84	58.47	200,041	+1.09(+1.89%)
Mar 24, 2004	57.48	57.49	57.21	57.38	94,430	-0.30(-0.53%)
Mar 23, 2004	57.93	58.03	57.20	57.69	148,755	+1.17(+2.07%)
Mar 22, 2004	56.75	56.76	56.16	56.52	164,311	-1.39(-2.40%)
Mar 19, 2004	58.12	58.59	57.80	57.91	158,963	-0.26(-0.44%)
Mar 18, 2004	58.46	58.46	57.93	58.17	64,533	-0.37(-0.63%)
Mar 17, 2004	58.01	58.64	58.01	58.54	145,959	+1.14(+1.98%)
Mar 16, 2004	57.55	57.60	56.78	57.40	156,168	+0.38(+0.66%)
Mar 15, 2004	57.65	57.65	56.87	57.02	128,823	-0.63(-1.08%)
Mar 12, 2004	56.86	57.77	56.86	57.65	101,357	+1.05(+1.86%)
Mar 11, 2004	57.10	57.35	56.56	56.59	198,340	-0.28(-0.49%)
Mar 10, 2004	57.98	58.01	56.84	56.87	116,792	-0.91(-1.57%)
Mar 09, 2004	58.50	58.50	57.60	57.78	206,725	+0.15(+0.26%)
Mar 08, 2004	58.01	58.22	57.61	57.63	111,566	-0.41(-0.71%)
Mar 05, 2004	57.56	58.12	57.56	58.04	106,583	+0.62(+1.07%)
Mar 04, 2004	57.60	57.61	57.20	57.43	111,809	-0.67(-1.15%)
Mar 03, 2004	57.89	58.09	57.56	58.09	133,320	-0.43(-0.73%)
Mar 02, 2004	58.09	58.73	58.09	58.52	145,109	+0.35(+0.59%)

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.