Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	54.36	54.36	53.82	54.19	379,763	+0.01(+0.02%)
May 27, 2004	54.40	54.72	53.66	54.18	747,903	-0.01(-0.02%)
May 26, 2004	53.72	54.26	53.64	54.19	1,751,516	+0.37(+0.68%)
May 25, 2004	52.60	53.95	52.30	53.82	890,622	+1.18(+2.24%)
May 24, 2004	52.72	52.78	51.91	52.64	1,004,283	+0.70(+1.34%)
May 21, 2004	51.76	52.16	51.50	51.94	468,613	+0.58(+1.13%)
May 20, 2004	51.67	51.99	51.14	51.36	493,647	-0.06(-0.12%)
May 19, 2004	52.25	52.83	51.40	51.42	1,209,476	-0.29(-0.55%)
May 18, 2004	51.40	51.73	51.22	51.71	1,146,108	+0.72(+1.42%)
May 17, 2004	50.65	51.39	50.33	50.98	1,387,288	-0.72(-1.40%)
May 14, 2004	52.43	52.50	51.43	51.71	510,523	-0.55(-1.04%)
May 13, 2004	52.12	52.93	52.00	52.25	1,140,855	-0.33(-0.63%)
May 12, 2004	52.16	52.68	50.80	52.59	808,925	+0.16(+0.31%)
May 11, 2004	51.40	52.57	51.40	52.42	906,157	+1.29(+2.52%)
May 10, 2004	51.67	51.98	50.67	51.14	3,613,118	-1.07(-2.06%)
May 07, 2004	52.97	54.13	52.12	52.21	682,300	-1.32(-2.47%)
May 06, 2004	53.83	53.97	52.85	53.53	701,299	-0.92(-1.69%)
May 05, 2004	54.26	54.73	54.03	54.46	519,799	+0.34(+0.63%)
May 04, 2004	53.78	54.82	53.53	54.12	702,864	+0.54(+1.00%)
May 03, 2004	53.21	54.13	53.15	53.58	721,528	+0.56(+1.06%)
Apr 30, 2004	54.09	54.36	52.88	53.02	960,026	-1.00(-1.86%)
Apr 29, 2004	55.03	55.40	53.61	54.02	1,548,559	-0.83(-1.52%)
Apr 28, 2004	55.89	55.98	54.71	54.85	830,271	-1.47(-2.61%)
Apr 27, 2004	56.66	56.91	55.94	56.32	380,992	-0.05(-0.10%)
Apr 26, 2004	56.72	57.15	56.23	56.37	817,307	+0.01(+0.02%)
Apr 23, 2004	56.82	56.84	55.83	56.36	1,698,542	-0.02(-0.03%)
Apr 22, 2004	55.67	56.76	55.54	56.38	980,701	+0.86(+1.55%)
Apr 21, 2004	55.14	55.70	54.41	55.52	1,453,450	+0.92(+1.69%)
Apr 20, 2004	56.19	56.53	54.54	54.60	1,174,942	-1.44(-2.57%)
Apr 19, 2004	55.48	56.15	54.89	56.04	534,328	+0.52(+0.93%)
Apr 16, 2004	55.33	55.76	54.76	55.52	1,328,166	+0.27(+0.49%)
Apr 15, 2004	55.92	56.10	54.72	55.25	512,759	-0.31(-0.56%)
Apr 14, 2004	55.68	56.41	55.30	55.56	1,245,351	-0.55(-0.99%)
Apr 13, 2004	57.85	57.85	55.78	56.12	2,040,307	-1.37(-2.38%)
Apr 12, 2004	57.40	57.80	57.19	57.49	641,731	+0.35(+0.61%)
Apr 08, 2004	58.03	58.03	57.04	57.14	1,014,341	-0.18(-0.31%)
Apr 07, 2004	57.09	57.72	56.67	57.32	425,250	+0.23(+0.41%)
Apr 06, 2004	57.58	57.80	57.09	57.09	407,144	-0.81(-1.39%)
Apr 05, 2004	57.38	57.94	57.35	57.89	558,469	+0.52(+0.90%)
Apr 02, 2004	57.76	57.78	57.00	57.37	1,408,746	+0.99(+1.76%)
Apr 01, 2004	55.94	56.57	55.92	56.38	824,460	+0.46(+0.82%)
Mar 31, 2004	55.97	56.18	55.39	55.92	444,473	-0.02(-0.03%)
Mar 30, 2004	55.39	55.96	55.25	55.94	1,300,449	+0.60(+1.08%)
Mar 29, 2004	54.89	55.61	54.76	55.34	1,082,404	+0.94(+1.73%)
Mar 26, 2004	54.05	54.74	54.00	54.40	537,905	+0.27(+0.50%)
Mar 25, 2004	53.10	54.33	53.02	54.13	916,774	+1.43(+2.72%)
Mar 24, 2004	52.84	53.19	52.34	52.70	694,705	+0.04(+0.08%)
Mar 23, 2004	53.06	53.57	52.36	52.66	1,475,243	-0.02(-0.03%)
Mar 22, 2004	53.33	53.45	52.32	52.67	2,000,743	-1.06(-1.97%)
Mar 19, 2004	54.49	54.80	53.73	53.73	570,092	-0.67(-1.23%)
Mar 18, 2004	54.54	54.80	53.82	54.40	616,808	-0.29(-0.52%)
Mar 17, 2004	54.22	55.03	54.04	54.69	1,136,831	+1.04(+1.93%)
Mar 16, 2004	54.40	54.62	52.93	53.65	2,484,556	-0.21(-0.40%)
Mar 15, 2004	55.16	55.16	53.69	53.87	828,148	-1.50(-2.71%)
Mar 12, 2004	54.20	55.37	54.18	55.37	757,291	+1.68(+3.13%)
Mar 11, 2004	53.95	55.19	53.60	53.69	2,027,901	-0.58(-1.07%)
Mar 10, 2004	55.52	56.10	54.27	54.27	1,608,910	-1.38(-2.48%)
Mar 09, 2004	56.15	56.54	55.14	55.65	1,325,149	-0.46(-0.81%)
Mar 08, 2004	57.27	57.69	56.10	56.10	506,947	-0.81(-1.43%)
Mar 05, 2004	56.46	57.71	56.42	56.92	1,525,201	-0.12(-0.20%)
Mar 04, 2004	56.28	57.17	55.99	57.03	603,732	+0.98(+1.74%)
Mar 03, 2004	56.15	56.56	55.52	56.06	570,651	-0.26(-0.46%)
Mar 02, 2004	56.55	56.84	56.08	56.32	386,580	-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.