Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.31	40.40	40.10	40.17	44,993	-0.26(-0.64%)
May 27, 2004	40.82	40.82	40.23	40.43	43,150	-0.11(-0.27%)
May 26, 2004	40.92	40.96	40.43	40.54	39,158	-0.27(-0.67%)
May 25, 2004	40.37	40.82	40.37	40.82	50,675	+0.85(+2.12%)
May 24, 2004	39.36	40.02	39.34	39.97	35,165	+0.60(+1.52%)
May 21, 2004	39.45	39.75	39.08	39.37	27,026	+0.08(+0.22%)
May 20, 2004	39.33	39.65	39.29	39.29	85,226	-0.16(-0.40%)
May 19, 2004	39.43	39.96	39.29	39.44	83,537	+0.07(+0.18%)
May 18, 2004	39.66	39.66	39.10	39.37	41,615	-0.47(-1.18%)
May 17, 2004	39.98	40.07	39.75	39.84	73,709	-0.17(-0.42%)
May 14, 2004	39.89	40.21	39.67	40.01	68,488	+0.37(+0.94%)
May 13, 2004	39.69	39.76	39.47	39.64	63,267	-0.05(-0.13%)
May 12, 2004	39.28	39.72	39.24	39.69	70,177	+0.27(+0.68%)
May 11, 2004	39.09	39.43	38.96	39.42	81,541	+0.60(+1.54%)
May 10, 2004	39.07	39.24	38.62	38.82	55,742	-1.35(-3.37%)
May 07, 2004	40.64	40.70	39.93	40.18	165,692	-0.79(-1.92%)
May 06, 2004	41.25	41.25	40.65	40.97	59,274	-0.13(-0.32%)
May 05, 2004	40.86	41.12	40.55	41.10	129,452	+0.38(+0.94%)
May 04, 2004	40.91	40.93	40.54	40.71	142,504	+0.25(+0.63%)
May 03, 2004	39.98	40.46	39.95	40.46	63,420	+0.40(+1.01%)
Apr 30, 2004	39.78	40.21	39.78	40.06	89,219	+0.61(+1.55%)
Apr 29, 2004	40.53	40.54	39.34	39.44	58,660	-1.19(-2.93%)
Apr 28, 2004	41.04	41.15	40.64	40.64	105,189	-0.61(-1.48%)
Apr 27, 2004	40.70	41.34	40.62	41.25	72,020	+0.42(+1.04%)
Apr 26, 2004	40.82	40.95	40.67	40.82	109,642	+0.27(+0.66%)
Apr 23, 2004	40.51	40.70	40.43	40.56	48,525	-0.36(-0.88%)
Apr 22, 2004	39.85	40.92	39.84	40.92	67,874	+1.03(+2.58%)
Apr 21, 2004	39.98	40.24	39.70	39.89	288,541	-0.28(-0.70%)
Apr 20, 2004	40.88	40.88	40.08	40.17	114,096	-0.79(-1.92%)
Apr 19, 2004	41.17	41.23	40.86	40.95	76,627	-0.29(-0.69%)
Apr 16, 2004	41.05	41.44	40.96	41.24	229,727	+0.32(+0.78%)
Apr 15, 2004	40.73	40.92	40.48	40.92	561,420	+0.53(+1.31%)
Apr 14, 2004	40.34	40.58	40.24	40.39	340,138	-0.31(-0.75%)
Apr 13, 2004	41.23	41.25	40.64	40.70	134,366	-0.40(-0.98%)
Apr 12, 2004	40.75	41.15	40.70	41.10	87,990	+0.58(+1.43%)
Apr 08, 2004	40.36	40.63	40.36	40.52	90,754	+0.42(+1.06%)
Apr 07, 2004	40.30	40.30	39.94	40.10	120,545	-0.10(-0.26%)
Apr 06, 2004	40.41	40.50	40.14	40.21	386,513	+0.14(+0.36%)
Apr 05, 2004	40.15	40.17	39.92	40.06	51,135	-0.08(-0.19%)
Apr 02, 2004	39.80	40.14	39.79	40.14	187,344	+0.64(+1.63%)
Apr 01, 2004	39.98	40.08	39.31	39.50	206,847	-0.48(-1.21%)
Mar 31, 2004	39.72	39.98	39.07	39.98	118,088	+0.65(+1.66%)
Mar 30, 2004	38.81	39.33	38.81	39.33	25,030	+0.65(+1.68%)
Mar 29, 2004	38.63	38.71	38.41	38.68	31,633	+0.46(+1.21%)
Mar 26, 2004	37.97	38.35	37.77	38.21	16,891	+0.39(+1.03%)
Mar 25, 2004	37.84	38.02	37.77	37.82	42,536	-0.01(-0.03%)
Mar 24, 2004	38.47	38.51	37.77	37.84	41,154	-0.76(-1.97%)
Mar 23, 2004	38.60	38.77	38.42	38.60	18,888	+0.16(+0.41%)
Mar 22, 2004	39.06	39.07	38.24	38.44	29,176	-1.01(-2.56%)
Mar 19, 2004	39.72	39.78	39.40	39.45	25,951	-0.33(-0.84%)
Mar 18, 2004	39.65	39.78	39.49	39.78	23,034	+0.16(+0.41%)
Mar 17, 2004	39.14	39.62	39.05	39.62	36,086	+0.62(+1.59%)
Mar 16, 2004	38.94	39.10	38.94	39.00	25,030	+0.48(+1.23%)
Mar 15, 2004	38.76	38.88	38.53	38.53	21,498	-0.31(-0.79%)
Mar 12, 2004	38.26	38.84	38.24	38.83	56,357	+0.35(+0.90%)
Mar 11, 2004	38.94	39.07	38.49	38.49	24,569	-0.78(-1.99%)
Mar 10, 2004	40.11	40.24	39.24	39.27	41,768	-0.79(-1.98%)
Mar 09, 2004	40.17	40.27	40.00	40.06	13,359	-0.24(-0.60%)
Mar 08, 2004	40.36	40.47	40.17	40.30	37,776	+0.13(+0.32%)
Mar 05, 2004	39.79	40.17	39.79	40.17	50,060	+0.36(+0.90%)
Mar 04, 2004	39.71	39.82	39.47	39.81	36,547	-0.07(-0.16%)
Mar 03, 2004	39.91	39.91	39.41	39.88	78,162	-0.16(-0.41%)
Mar 02, 2004	40.23	40.28	39.91	40.04	40,847	-0.42(-1.05%)

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.