Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	54.35	54.35	53.82	54.18	379,795	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.65	54.17	747,965	-0.01(-0.02%)
May 26, 2004	53.72	54.25	53.64	54.18	1,751,661	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.29	53.82	890,696	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.63	1,004,366	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,652	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,688	-0.06(-0.12%)
May 19, 2004	52.25	52.82	51.39	51.42	1,209,576	-0.29(-0.55%)
May 18, 2004	51.40	51.72	51.21	51.70	1,146,203	+0.72(+1.42%)
May 17, 2004	50.65	51.38	50.33	50.98	1,387,403	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.70	510,566	-0.55(-1.04%)
May 13, 2004	52.12	52.92	52.00	52.25	1,140,949	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.79	52.58	808,992	+0.16(+0.31%)
May 11, 2004	51.39	52.56	51.39	52.42	906,232	+1.29(+2.52%)
May 10, 2004	51.67	51.97	50.67	51.13	3,613,417	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,356	-1.32(-2.47%)
May 06, 2004	53.82	53.97	52.85	53.53	701,357	-0.92(-1.69%)
May 05, 2004	54.25	54.73	54.02	54.45	519,843	+0.34(+0.63%)
May 04, 2004	53.77	54.82	53.53	54.11	702,922	+0.54(+1.00%)
May 03, 2004	53.21	54.13	53.14	53.57	721,588	+0.56(+1.06%)
Apr 30, 2004	54.08	54.35	52.88	53.01	960,105	-1.00(-1.86%)
Apr 29, 2004	55.02	55.40	53.60	54.01	1,548,687	-0.83(-1.52%)
Apr 28, 2004	55.88	55.97	54.70	54.84	830,340	-1.47(-2.61%)
Apr 27, 2004	56.65	56.90	55.94	56.31	381,024	-0.05(-0.10%)
Apr 26, 2004	56.71	57.14	56.22	56.37	817,375	+0.01(+0.02%)
Apr 23, 2004	56.81	56.84	55.83	56.36	1,698,682	-0.02(-0.03%)
Apr 22, 2004	55.67	56.76	55.53	56.37	980,783	+0.86(+1.55%)
Apr 21, 2004	55.14	55.69	54.41	55.52	1,453,570	+0.92(+1.69%)
Apr 20, 2004	56.19	56.53	54.53	54.59	1,175,039	-1.44(-2.57%)
Apr 19, 2004	55.47	56.14	54.89	56.03	534,373	+0.52(+0.93%)
Apr 16, 2004	55.33	55.76	54.76	55.52	1,328,276	+0.27(+0.49%)
Apr 15, 2004	55.92	56.10	54.72	55.25	512,801	-0.31(-0.56%)
Apr 14, 2004	55.68	56.40	55.29	55.56	1,245,454	-0.55(-0.99%)
Apr 13, 2004	57.84	57.84	55.78	56.12	2,040,476	-1.37(-2.38%)
Apr 12, 2004	57.39	57.80	57.19	57.48	641,784	+0.35(+0.61%)
Apr 08, 2004	58.02	58.03	57.04	57.14	1,014,425	-0.18(-0.31%)
Apr 07, 2004	57.08	57.72	56.67	57.31	425,285	+0.23(+0.41%)
Apr 06, 2004	57.57	57.80	57.08	57.08	407,178	-0.81(-1.39%)
Apr 05, 2004	57.38	57.93	57.35	57.89	558,515	+0.52(+0.90%)
Apr 02, 2004	57.75	57.78	56.99	57.37	1,408,862	+0.99(+1.76%)
Apr 01, 2004	55.94	56.56	55.92	56.37	824,528	+0.46(+0.82%)
Mar 31, 2004	55.96	56.18	55.38	55.92	444,509	-0.02(-0.03%)
Mar 30, 2004	55.38	55.95	55.25	55.94	1,300,557	+0.60(+1.08%)
Mar 29, 2004	54.89	55.61	54.76	55.34	1,082,494	+0.94(+1.73%)
Mar 26, 2004	54.05	54.74	53.99	54.40	537,949	+0.27(+0.50%)
Mar 25, 2004	53.10	54.33	53.01	54.13	916,850	+1.43(+2.72%)
Mar 24, 2004	52.83	53.19	52.34	52.70	694,763	+0.04(+0.08%)
Mar 23, 2004	53.06	53.57	52.36	52.65	1,475,366	-0.02(-0.03%)
Mar 22, 2004	53.32	53.45	52.31	52.67	2,000,909	-1.06(-1.96%)
Mar 19, 2004	54.49	54.80	53.73	53.73	570,139	-0.67(-1.23%)
Mar 18, 2004	54.53	54.80	53.82	54.40	616,859	-0.29(-0.52%)
Mar 17, 2004	54.22	55.02	54.04	54.68	1,136,926	+1.04(+1.93%)
Mar 16, 2004	54.40	54.61	52.92	53.65	2,484,762	-0.21(-0.40%)
Mar 15, 2004	55.16	55.16	53.68	53.86	828,216	-1.50(-2.71%)
Mar 12, 2004	54.20	55.36	54.17	55.36	757,354	+1.68(+3.13%)
Mar 11, 2004	53.95	55.18	53.59	53.68	2,028,069	-0.58(-1.07%)
Mar 10, 2004	55.52	56.10	54.26	54.26	1,609,043	-1.38(-2.48%)
Mar 09, 2004	56.14	56.54	55.14	55.64	1,325,258	-0.46(-0.81%)
Mar 08, 2004	57.26	57.69	56.10	56.10	506,989	-0.81(-1.43%)
Mar 05, 2004	56.46	57.71	56.41	56.91	1,525,327	-0.12(-0.20%)
Mar 04, 2004	56.28	57.16	55.99	57.03	603,782	+0.98(+1.74%)
Mar 03, 2004	56.14	56.55	55.52	56.05	570,698	-0.26(-0.46%)
Mar 02, 2004	56.54	56.84	56.07	56.31	386,612	-0.12(-0.21%)

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.