Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	44.98	45.15	44.78	45.07	8,623,140	+0.08(+0.18%)
May 27, 2004	45.13	45.37	44.62	44.99	24,935,132	+0.01(+0.03%)
May 26, 2004	44.65	44.98	44.50	44.98	16,231,156	+0.31(+0.68%)
May 25, 2004	43.66	44.84	43.53	44.67	18,848,418	+0.91(+2.09%)
May 24, 2004	43.59	43.85	43.36	43.76	13,602,057	+0.56(+1.30%)
May 21, 2004	42.95	43.36	42.82	43.20	15,137,209	+0.40(+0.94%)
May 20, 2004	42.81	43.12	42.48	42.80	15,616,692	+0.09(+0.20%)
May 19, 2004	43.36	43.85	42.66	42.71	23,660,372	-0.31(-0.71%)
May 18, 2004	42.72	43.04	42.50	43.02	17,592,042	+0.48(+1.13%)
May 17, 2004	42.28	42.83	41.90	42.54	24,823,320	-0.41(-0.95%)
May 14, 2004	43.18	43.60	42.75	42.95	25,254,452	-0.17(-0.39%)
May 13, 2004	43.44	43.82	43.06	43.11	25,748,290	-0.60(-1.37%)
May 12, 2004	43.31	43.72	42.21	43.71	39,135,536	+0.33(+0.76%)
May 11, 2004	42.83	43.52	42.69	43.38	30,547,400	+0.93(+2.18%)
May 10, 2004	42.89	43.19	42.15	42.46	41,743,228	-0.77(-1.77%)
May 07, 2004	44.16	44.94	43.22	43.22	27,099,606	-1.27(-2.85%)
May 06, 2004	44.82	44.82	43.96	44.49	27,860,130	-0.66(-1.46%)
May 05, 2004	45.11	45.43	44.99	45.15	11,388,981	+0.20(+0.44%)
May 04, 2004	44.74	45.63	44.65	44.95	18,498,626	+0.25(+0.56%)
May 03, 2004	44.32	45.02	44.27	44.70	18,418,796	+0.58(+1.31%)
Apr 30, 2004	45.11	45.19	44.12	44.12	23,804,418	-0.73(-1.63%)
Apr 29, 2004	45.78	46.01	44.57	44.85	20,258,914	-0.91(-1.99%)
Apr 28, 2004	46.52	46.58	45.51	45.76	19,330,168	-0.98(-2.09%)
Apr 27, 2004	46.86	47.14	46.40	46.74	8,604,756	-0.12(-0.25%)
Apr 26, 2004	46.88	47.28	46.54	46.86	13,235,898	+0.10(+0.21%)
Apr 23, 2004	47.05	47.08	46.34	46.76	11,466,041	-0.10(-0.21%)
Apr 22, 2004	46.11	47.06	46.10	46.86	18,107,788	+0.64(+1.37%)
Apr 21, 2004	45.67	46.22	45.28	46.22	15,463,076	+0.74(+1.63%)
Apr 20, 2004	46.64	46.95	45.38	45.48	20,483,798	-1.03(-2.21%)
Apr 19, 2004	46.07	46.56	45.73	46.51	13,973,002	+0.34(+0.74%)
Apr 16, 2004	46.02	46.40	45.49	46.17	16,816,910	+0.35(+0.76%)
Apr 15, 2004	46.16	46.44	45.43	45.82	16,978,082	-0.36(-0.77%)
Apr 14, 2004	46.04	46.59	45.73	46.17	19,306,748	-0.14(-0.31%)
Apr 13, 2004	47.71	47.71	46.14	46.32	21,108,838	-1.10(-2.33%)
Apr 12, 2004	47.41	47.77	47.30	47.42	9,686,615	+0.12(+0.26%)
Apr 08, 2004	48.08	48.11	47.23	47.30	11,430,785	-0.42(-0.89%)
Apr 07, 2004	47.35	47.85	47.00	47.72	13,694,479	+0.36(+0.75%)
Apr 06, 2004	47.67	47.84	47.26	47.37	12,824,660	-0.58(-1.22%)
Apr 05, 2004	47.84	48.01	47.57	47.95	9,227,027	+0.14(+0.29%)
Apr 02, 2004	47.87	48.02	47.50	47.81	16,158,629	+0.60(+1.27%)
Apr 01, 2004	46.69	47.23	46.61	47.21	12,358,776	+0.51(+1.10%)
Mar 31, 2004	46.60	46.78	46.19	46.70	16,993,694	+0.10(+0.22%)
Mar 30, 2004	46.11	46.65	46.06	46.59	12,489,727	+0.38(+0.82%)
Mar 29, 2004	45.67	46.26	45.63	46.22	19,664,596	+0.87(+1.92%)
Mar 26, 2004	45.13	45.66	45.11	45.35	14,681,398	+0.03(+0.07%)
Mar 25, 2004	44.61	45.37	44.47	45.32	25,058,780	+1.02(+2.30%)
Mar 24, 2004	44.48	44.62	43.97	44.30	16,577,169	-0.06(-0.13%)
Mar 23, 2004	44.60	44.93	44.18	44.36	19,042,830	+0.08(+0.17%)
Mar 22, 2004	44.72	44.93	44.12	44.28	23,376,310	-0.87(-1.93%)
Mar 19, 2004	45.57	45.71	44.99	45.15	17,981,874	-0.40(-0.87%)
Mar 18, 2004	45.64	45.76	45.01	45.55	22,575,240	-0.28(-0.61%)
Mar 17, 2004	45.21	45.92	45.19	45.82	22,962,806	+0.83(+1.85%)
Mar 16, 2004	45.28	45.48	44.48	44.99	43,824,096	+0.02(+0.04%)
Mar 15, 2004	45.99	46.02	44.80	44.97	26,563,210	-1.19(-2.58%)
Mar 12, 2004	45.27	46.44	45.20	46.16	16,756,472	+1.21(+2.69%)
Mar 11, 2004	45.24	46.06	44.90	44.95	26,653,868	-0.46(-1.01%)
Mar 10, 2004	46.49	46.76	45.36	45.41	22,390,650	-0.97(-2.10%)
Mar 09, 2004	46.82	46.98	46.21	46.38	13,929,687	-0.40(-0.85%)
Mar 08, 2004	47.58	47.78	46.75	46.78	9,693,414	-0.67(-1.41%)
Mar 05, 2004	47.00	47.82	46.94	47.45	11,551,915	+0.11(+0.23%)
Mar 04, 2004	46.76	47.37	46.61	47.34	6,088,226	+0.59(+1.27%)
Mar 03, 2004	46.61	46.98	46.29	46.75	10,919,571	+0.05(+0.10%)
Mar 02, 2004	47.02	47.21	46.70	46.70	18,172,256	-0.37(-0.79%)

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.