Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	53.00	53.16	52.54	52.73	2,646,989	-0.24(-0.46%)
May 27, 2004	52.72	53.48	52.64	52.97	4,398,659	+0.59(+1.13%)
May 26, 2004	52.21	52.57	52.08	52.38	2,946,070	+0.22(+0.43%)
May 25, 2004	51.47	52.32	50.93	52.16	4,975,654	+0.68(+1.32%)
May 24, 2004	51.71	52.35	51.41	51.48	3,602,927	-0.23(-0.45%)
May 21, 2004	51.41	52.13	51.40	51.71	3,166,893	+0.45(+0.88%)
May 20, 2004	51.41	51.61	51.15	51.26	3,912,432	-0.07(-0.13%)
May 19, 2004	51.76	52.65	51.26	51.33	4,134,217	-0.51(-0.97%)
May 18, 2004	51.96	52.13	51.57	51.83	4,743,926	-0.06(-0.12%)
May 17, 2004	51.61	52.31	51.60	51.89	4,449,335	-0.37(-0.70%)
May 14, 2004	52.39	52.74	51.98	52.26	4,387,273	-0.44(-0.83%)
May 13, 2004	53.00	53.32	52.53	52.70	4,024,687	-0.52(-0.98%)
May 12, 2004	52.13	53.25	52.07	53.22	4,513,802	+0.75(+1.43%)
May 11, 2004	52.67	53.12	52.12	52.47	4,402,829	+0.38(+0.73%)
May 10, 2004	52.16	52.35	51.69	52.09	4,954,325	-0.55(-1.05%)
May 07, 2004	52.66	53.42	52.45	52.65	3,597,474	-0.21(-0.40%)
May 06, 2004	53.08	53.35	52.40	52.86	4,521,499	-0.61(-1.14%)
May 05, 2004	53.94	54.16	53.45	53.47	3,917,884	-0.47(-0.87%)
May 04, 2004	53.90	54.41	53.64	53.94	4,606,813	-0.33(-0.61%)
May 03, 2004	53.94	54.66	53.80	54.27	3,682,468	+0.34(+0.64%)
Apr 30, 2004	53.66	54.46	53.64	53.93	4,796,365	+0.22(+0.42%)
Apr 29, 2004	54.08	54.56	53.59	53.70	5,077,806	-0.37(-0.69%)
Apr 28, 2004	54.81	54.91	54.01	54.08	4,326,976	-1.04(-1.88%)
Apr 27, 2004	54.43	55.23	54.43	55.11	5,149,329	+0.39(+0.72%)
Apr 26, 2004	54.57	55.04	54.56	54.72	4,665,026	-0.09(-0.17%)
Apr 23, 2004	53.81	55.31	53.63	54.81	8,109,993	+0.59(+1.09%)
Apr 22, 2004	52.24	54.36	52.24	54.22	7,680,856	+1.87(+3.57%)
Apr 21, 2004	51.88	52.62	51.69	52.35	3,505,424	+0.47(+0.90%)
Apr 20, 2004	52.38	52.95	51.87	51.88	4,369,633	-0.35(-0.67%)
Apr 19, 2004	52.35	53.08	51.61	52.23	8,456,382	+0.02(+0.04%)
Apr 16, 2004	51.94	52.27	51.49	52.21	3,583,202	+0.55(+1.06%)
Apr 15, 2004	51.54	51.83	51.20	51.66	3,331,909	+0.12(+0.23%)
Apr 14, 2004	50.91	51.74	50.88	51.54	2,985,039	+0.17(+0.33%)
Apr 13, 2004	52.08	52.16	51.33	51.38	3,845,239	-0.77(-1.47%)
Apr 12, 2004	51.53	52.14	51.51	52.14	2,426,166	+0.74(+1.44%)
Apr 08, 2004	51.73	51.91	51.19	51.40	3,753,830	-0.20(-0.39%)
Apr 07, 2004	51.52	51.75	51.31	51.60	4,734,945	-0.05(-0.10%)
Apr 06, 2004	51.35	51.69	51.20	51.65	2,650,838	+0.05(+0.10%)
Apr 05, 2004	51.07	51.61	51.02	51.60	3,587,852	+0.60(+1.19%)
Apr 02, 2004	51.13	51.23	50.63	51.00	4,632,793	+0.46(+0.90%)
Apr 01, 2004	51.05	51.13	50.45	50.54	4,596,069	-0.51(-1.00%)
Mar 31, 2004	51.09	51.12	50.51	51.05	4,789,149	+0.12(+0.23%)
Mar 30, 2004	50.24	51.00	50.13	50.93	4,812,081	+0.55(+1.09%)
Mar 29, 2004	49.89	50.44	49.88	50.38	4,252,085	+0.51(+1.03%)
Mar 26, 2004	50.26	50.41	49.57	49.87	4,194,675	-0.65(-1.28%)
Mar 25, 2004	49.89	50.52	49.39	50.52	5,148,207	+0.99(+2.00%)
Mar 24, 2004	49.64	49.98	49.34	49.53	4,200,608	-0.11(-0.21%)
Mar 23, 2004	49.89	50.20	49.57	49.64	5,147,405	-0.07(-0.14%)
Mar 22, 2004	49.32	49.88	49.27	49.71	6,187,053	-0.03(-0.06%)
Mar 19, 2004	49.81	50.25	49.70	49.74	5,736,747	-0.07(-0.15%)
Mar 18, 2004	49.40	50.04	49.08	49.81	5,699,061	+0.20(+0.40%)
Mar 17, 2004	49.54	49.75	49.15	49.61	5,956,608	+0.47(+0.95%)
Mar 16, 2004	48.21	49.47	48.21	49.14	11,999,974	+2.46(+5.26%)
Mar 15, 2004	47.45	47.45	46.36	46.69	5,570,448	-0.84(-1.77%)
Mar 12, 2004	46.99	47.58	46.77	47.53	5,331,344	+0.54(+1.15%)
Mar 11, 2004	46.94	47.95	46.85	46.99	7,052,063	-0.41(-0.86%)
Mar 10, 2004	48.50	48.71	47.27	47.39	6,712,089	-1.15(-2.38%)
Mar 09, 2004	48.43	48.73	48.17	48.55	4,176,232	+0.11(+0.23%)
Mar 08, 2004	49.03	49.12	48.36	48.43	3,811,883	-0.62(-1.26%)
Mar 05, 2004	49.14	49.57	48.89	49.05	4,575,061	-0.14(-0.29%)
Mar 04, 2004	49.27	49.48	48.88	49.19	3,129,207	-0.04(-0.08%)
Mar 03, 2004	48.84	49.52	48.83	49.23	4,551,006	+0.40(+0.82%)
Mar 02, 2004	49.23	49.44	48.83	48.83	3,554,977	-0.29(-0.60%)

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.