Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.12	42.12	41.89	42.03	32,101	-0.08(-0.18%)
May 27, 2004	41.99	42.13	41.80	42.11	118,617	+0.33(+0.79%)
May 26, 2004	41.61	41.84	41.60	41.78	201,741	-0.01(-0.02%)
May 25, 2004	41.04	41.80	40.97	41.79	130,231	+0.63(+1.53%)
May 24, 2004	41.15	41.43	41.01	41.16	120,836	+0.05(+0.11%)
May 21, 2004	41.34	41.39	41.06	41.11	87,560	+0.04(+0.09%)
May 20, 2004	41.11	41.22	40.94	41.08	62,897	-0.01(-0.02%)
May 19, 2004	41.51	41.64	40.96	41.08	96,303	-0.03(-0.07%)
May 18, 2004	41.08	41.21	40.98	41.11	52,719	+0.23(+0.56%)
May 17, 2004	40.71	41.07	40.67	40.88	119,009	-0.34(-0.82%)
May 14, 2004	41.32	41.41	40.96	41.22	41,757	-0.05(-0.11%)
May 13, 2004	41.11	41.51	41.08	41.27	60,809	-0.08(-0.19%)
May 12, 2004	41.14	41.34	40.51	41.34	541,936	+0.21(+0.50%)
May 11, 2004	41.04	41.27	41.04	41.14	105,699	+0.12(+0.30%)
May 10, 2004	40.88	41.14	40.65	41.01	660,815	-0.37(-0.89%)
May 07, 2004	41.57	41.86	41.30	41.38	319,446	-0.49(-1.17%)
May 06, 2004	41.96	41.98	41.57	41.87	109,483	-0.25(-0.60%)
May 05, 2004	42.11	42.24	42.02	42.12	80,775	+0.06(+0.15%)
May 04, 2004	41.96	42.31	41.86	42.06	119,922	+0.10(+0.24%)
May 03, 2004	41.84	42.03	41.70	41.96	256,418	+0.37(+0.88%)
Apr 30, 2004	42.07	42.07	41.60	41.60	118,095	-0.25(-0.59%)
Apr 29, 2004	42.22	42.39	41.63	41.84	229,536	-0.28(-0.67%)
Apr 28, 2004	42.65	42.65	42.08	42.12	201,219	-0.58(-1.36%)
Apr 27, 2004	42.68	43.01	42.68	42.71	51,283	+0.07(+0.16%)
Apr 26, 2004	42.72	42.99	42.57	42.64	118,095	-0.15(-0.36%)
Apr 23, 2004	42.53	42.85	42.53	42.79	35,885	+0.15(+0.34%)
Apr 22, 2004	42.19	42.78	42.09	42.65	660,554	+0.48(+1.13%)
Apr 21, 2004	41.97	42.31	41.94	42.17	270,511	+0.07(+0.16%)
Apr 20, 2004	42.84	42.85	42.06	42.10	201,219	-0.60(-1.40%)
Apr 19, 2004	42.65	42.72	42.46	42.70	176,817	+0.13(+0.31%)
Apr 16, 2004	42.45	42.72	42.38	42.57	12,135	+0.08(+0.18%)
Apr 15, 2004	42.45	42.61	42.15	42.49	280,168	+0.18(+0.42%)
Apr 14, 2004	42.26	42.57	42.15	42.32	106,090	-0.14(-0.32%)
Apr 13, 2004	43.22	43.22	42.39	42.45	59,635	-0.56(-1.30%)
Apr 12, 2004	42.88	43.05	42.88	43.01	28,316	+0.23(+0.54%)
Apr 08, 2004	43.27	43.27	42.55	42.78	46,455	-0.02(-0.05%)
Apr 07, 2004	43.13	43.13	42.77	42.81	33,014	-0.34(-0.80%)
Apr 06, 2004	43.11	43.16	42.91	43.15	42,932	-0.02(-0.04%)
Apr 05, 2004	43.05	43.17	42.85	43.17	50,370	+0.29(+0.68%)
Apr 02, 2004	43.07	43.11	42.71	42.88	174,729	+0.29(+0.68%)
Apr 01, 2004	42.38	42.72	42.38	42.58	71,379	+0.26(+0.62%)
Mar 31, 2004	42.49	42.49	42.24	42.32	369,164	-0.05(-0.13%)
Mar 30, 2004	42.29	42.46	42.16	42.38	223,273	+0.09(+0.22%)
Mar 29, 2004	42.07	42.39	42.06	42.29	102,436	+0.30(+0.71%)
Mar 26, 2004	41.96	42.20	41.83	41.99	77,512	+0.11(+0.26%)
Mar 25, 2004	41.52	41.96	41.43	41.88	100,348	+0.67(+1.62%)
Mar 24, 2004	41.38	41.40	41.07	41.21	84,559	-0.10(-0.24%)
Mar 23, 2004	41.57	41.61	41.23	41.31	104,002	+0.07(+0.17%)
Mar 22, 2004	41.53	41.64	41.09	41.24	331,190	-0.71(-1.68%)
Mar 19, 2004	42.53	42.53	41.95	41.95	65,768	-0.54(-1.28%)
Mar 18, 2004	42.49	42.58	42.15	42.49	47,107	-0.05(-0.13%)
Mar 17, 2004	42.38	42.59	42.23	42.55	83,123	+0.43(+1.02%)
Mar 16, 2004	42.22	42.22	41.71	42.12	170,815	+0.28(+0.66%)
Mar 15, 2004	42.33	42.33	41.80	41.84	269,076	-0.57(-1.34%)
Mar 12, 2004	41.92	42.41	41.92	42.41	63,941	+0.49(+1.17%)
Mar 11, 2004	42.26	42.68	41.90	41.92	186,213	-0.57(-1.35%)
Mar 10, 2004	43.34	43.34	42.49	42.49	143,803	-0.77(-1.77%)
Mar 09, 2004	43.45	43.45	43.08	43.26	119,922	-0.11(-0.26%)
Mar 08, 2004	43.91	43.93	43.37	43.37	186,082	-0.45(-1.03%)
Mar 05, 2004	43.53	44.05	43.37	43.83	186,865	+0.05(+0.11%)
Mar 04, 2004	43.76	43.83	43.67	43.78	113,137	+0.15(+0.33%)
Mar 03, 2004	43.60	43.73	43.45	43.63	58,852	-0.01(-0.02%)
Mar 02, 2004	43.72	43.89	43.54	43.64	743,548	-0.21(-0.49%)

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.