Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	53.61	53.61	53.08	53.45	385,032	+0.01(+0.02%)
May 27, 2004	53.66	53.98	52.92	53.44	758,280	-0.01(-0.02%)
May 26, 2004	52.99	53.52	52.91	53.45	1,775,817	+0.36(+0.68%)
May 25, 2004	51.88	53.22	51.58	53.08	902,979	+1.16(+2.24%)
May 24, 2004	52.00	52.06	51.20	51.92	1,018,217	+0.69(+1.34%)
May 21, 2004	51.05	51.45	50.80	51.23	475,115	+0.57(+1.13%)
May 20, 2004	50.97	51.28	50.45	50.66	500,496	-0.06(-0.12%)
May 19, 2004	51.54	52.10	50.69	50.72	1,226,256	-0.28(-0.55%)
May 18, 2004	50.70	51.02	50.52	51.00	1,162,009	+0.71(+1.42%)
May 17, 2004	49.96	50.68	49.64	50.29	1,406,535	-0.71(-1.40%)
May 14, 2004	51.72	51.79	50.73	51.00	517,606	-0.54(-1.04%)
May 13, 2004	51.41	52.20	51.29	51.54	1,156,683	-0.33(-0.63%)
May 12, 2004	51.45	51.96	50.10	51.87	820,148	+0.16(+0.31%)
May 11, 2004	50.69	51.85	50.69	51.71	918,729	+1.27(+2.52%)
May 10, 2004	50.97	51.27	49.98	50.44	3,663,247	-1.06(-2.06%)
May 07, 2004	52.25	53.39	51.41	51.50	691,766	-1.31(-2.47%)
May 06, 2004	53.09	53.23	52.13	52.80	711,029	-0.91(-1.69%)
May 05, 2004	53.52	53.98	53.29	53.71	527,011	+0.34(+0.63%)
May 04, 2004	53.04	54.07	52.80	53.38	712,615	+0.53(+1.00%)
May 03, 2004	52.48	53.39	52.42	52.85	731,538	+0.56(+1.06%)
Apr 30, 2004	53.35	53.61	52.16	52.29	973,345	-0.99(-1.86%)
Apr 29, 2004	54.28	54.65	52.87	53.28	1,570,044	-0.82(-1.52%)
Apr 28, 2004	55.12	55.21	53.96	54.10	841,791	-1.45(-2.61%)
Apr 27, 2004	55.88	56.13	55.18	55.55	386,278	-0.05(-0.10%)
Apr 26, 2004	55.94	56.37	55.46	55.60	828,646	+0.01(+0.02%)
Apr 23, 2004	56.04	56.07	55.07	55.59	1,722,108	-0.02(-0.03%)
Apr 22, 2004	54.91	55.99	54.78	55.61	994,308	+0.85(+1.55%)
Apr 21, 2004	54.39	54.94	53.67	54.76	1,473,615	+0.91(+1.69%)
Apr 20, 2004	55.42	55.76	53.79	53.85	1,191,243	-1.42(-2.57%)
Apr 19, 2004	54.72	55.38	54.14	55.27	541,742	+0.51(+0.93%)
Apr 16, 2004	54.58	55.00	54.01	54.76	1,346,593	+0.26(+0.49%)
Apr 15, 2004	55.16	55.33	53.98	54.50	519,873	-0.31(-0.56%)
Apr 14, 2004	54.92	55.63	54.54	54.80	1,262,629	-0.55(-0.99%)
Apr 13, 2004	57.06	57.06	55.02	55.35	2,068,614	-1.35(-2.38%)
Apr 12, 2004	56.61	57.01	56.41	56.70	650,634	+0.34(+0.61%)
Apr 08, 2004	57.23	57.24	56.26	56.36	1,028,415	-0.18(-0.31%)
Apr 07, 2004	56.30	56.93	55.90	56.53	431,150	+0.23(+0.41%)
Apr 06, 2004	56.79	57.01	56.30	56.30	412,793	-0.79(-1.39%)
Apr 05, 2004	56.60	57.14	56.57	57.10	566,217	+0.51(+0.90%)
Apr 02, 2004	56.97	56.99	56.22	56.59	1,428,291	+0.98(+1.76%)
Apr 01, 2004	55.18	55.79	55.16	55.61	835,898	+0.45(+0.82%)
Mar 31, 2004	55.20	55.41	54.63	55.16	450,639	-0.02(-0.03%)
Mar 30, 2004	54.63	55.19	54.50	55.18	1,318,492	+0.59(+1.08%)
Mar 29, 2004	54.14	54.85	54.01	54.58	1,097,421	+0.93(+1.73%)
Mar 26, 2004	53.31	53.99	53.26	53.66	545,368	+0.26(+0.50%)
Mar 25, 2004	52.38	53.59	52.29	53.39	929,494	+1.41(+2.72%)
Mar 24, 2004	52.11	52.47	51.63	51.98	704,344	+0.04(+0.08%)
Mar 23, 2004	52.33	52.84	51.65	51.94	1,495,711	-0.02(-0.03%)
Mar 22, 2004	52.60	52.72	51.60	51.95	2,028,502	-1.04(-1.97%)
Mar 19, 2004	53.75	54.05	53.00	53.00	578,001	-0.66(-1.23%)
Mar 18, 2004	53.79	54.05	53.08	53.66	625,366	-0.28(-0.52%)
Mar 17, 2004	53.48	54.28	53.30	53.94	1,152,604	+1.02(+1.93%)
Mar 16, 2004	53.66	53.87	52.20	52.92	2,519,027	-0.21(-0.40%)
Mar 15, 2004	54.41	54.41	52.95	53.13	839,638	-1.48(-2.71%)
Mar 12, 2004	53.46	54.61	53.44	54.61	767,798	+1.66(+3.13%)
Mar 11, 2004	53.22	54.43	52.86	52.95	2,056,036	-0.57(-1.07%)
Mar 10, 2004	54.76	55.33	53.52	53.52	1,631,232	-1.36(-2.48%)
Mar 09, 2004	55.38	55.77	54.39	54.88	1,343,534	-0.45(-0.81%)
Mar 08, 2004	56.48	56.91	55.33	55.33	513,980	-0.80(-1.43%)
Mar 05, 2004	55.69	56.92	55.64	56.14	1,546,361	-0.11(-0.20%)
Mar 04, 2004	55.51	56.38	55.23	56.25	612,108	+0.96(+1.74%)
Mar 03, 2004	55.38	55.78	54.76	55.29	578,568	-0.26(-0.46%)
Mar 02, 2004	55.78	56.07	55.31	55.55	391,944	-0.11(-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.