Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	54.75	55.00	54.32	54.85	226,545	+0.20(+0.36%)
May 27, 2004	54.55	55.33	54.38	54.65	290,554	+0.13(+0.24%)
May 26, 2004	54.36	54.79	53.72	54.52	213,864	+0.17(+0.31%)
May 25, 2004	53.66	54.65	52.82	54.35	289,145	+0.86(+1.62%)
May 24, 2004	53.95	54.49	53.14	53.49	119,663	-0.22(-0.41%)
May 21, 2004	53.50	54.57	53.26	53.71	256,335	+0.46(+0.86%)
May 20, 2004	53.31	53.84	52.93	53.25	179,445	-0.11(-0.20%)
May 19, 2004	54.25	54.96	53.06	53.36	329,100	-0.87(-1.61%)
May 18, 2004	54.12	54.49	53.95	54.23	196,956	-0.09(-0.16%)
May 17, 2004	54.47	54.57	53.33	54.32	286,025	-0.40(-0.73%)
May 14, 2004	55.16	55.47	54.18	54.72	224,331	-0.44(-0.79%)
May 13, 2004	54.02	55.34	54.00	55.16	282,804	+0.93(+1.72%)
May 12, 2004	53.97	54.25	52.56	54.22	267,909	+0.25(+0.46%)
May 11, 2004	53.82	54.31	53.71	53.97	312,997	+0.32(+0.59%)
May 10, 2004	54.15	54.15	52.24	53.66	332,723	-0.94(-1.73%)
May 07, 2004	55.84	56.06	54.60	54.60	279,483	-1.15(-2.07%)
May 06, 2004	56.64	56.64	54.90	55.75	389,183	-0.80(-1.42%)
May 05, 2004	55.43	57.12	55.43	56.56	469,395	+1.27(+2.30%)
May 04, 2004	53.83	55.49	53.66	55.28	394,819	+1.45(+2.69%)
May 03, 2004	53.66	54.43	53.38	53.83	292,667	+0.18(+0.33%)
Apr 30, 2004	53.85	54.11	53.36	53.66	241,440	+0.05(+0.09%)
Apr 29, 2004	53.17	53.88	53.15	53.61	286,025	+0.44(+0.82%)
Apr 28, 2004	53.90	53.90	52.50	53.17	266,903	-0.93(-1.73%)
Apr 27, 2004	53.57	54.10	53.36	54.10	181,055	+0.54(+1.00%)
Apr 26, 2004	53.71	54.14	53.33	53.57	145,528	-0.14(-0.26%)
Apr 23, 2004	54.63	54.63	53.12	53.71	159,417	-0.84(-1.55%)
Apr 22, 2004	53.61	54.55	53.43	54.55	162,436	+1.04(+1.95%)
Apr 21, 2004	52.78	53.67	52.74	53.51	120,166	+0.84(+1.60%)
Apr 20, 2004	52.71	53.46	52.56	52.66	261,871	-0.05(-0.09%)
Apr 19, 2004	52.67	52.86	52.07	52.71	136,470	+0.05(+0.09%)
Apr 16, 2004	52.26	53.01	52.02	52.66	138,584	+0.40(+0.76%)
Apr 15, 2004	52.76	52.82	51.89	52.26	145,830	-0.40(-0.75%)
Apr 14, 2004	52.26	53.27	52.07	52.66	107,083	+0.27(+0.51%)
Apr 13, 2004	54.17	54.23	52.18	52.39	161,530	-1.58(-2.93%)
Apr 12, 2004	53.03	54.28	52.90	53.97	214,971	+1.04(+1.97%)
Apr 08, 2004	54.20	54.24	52.84	52.93	104,667	-0.91(-1.70%)
Apr 07, 2004	53.41	54.12	52.78	53.84	121,777	+0.59(+1.10%)
Apr 06, 2004	55.04	55.04	53.18	53.26	128,016	-0.79(-1.47%)
Apr 05, 2004	53.72	54.25	53.35	54.05	144,119	+0.43(+0.80%)
Apr 02, 2004	53.51	53.78	52.90	53.63	229,061	+0.49(+0.92%)
Apr 01, 2004	53.63	53.85	52.69	53.14	278,074	-0.52(-0.96%)
Mar 31, 2004	53.31	53.81	53.18	53.66	242,044	+0.52(+0.97%)
Mar 30, 2004	52.26	53.35	51.89	53.14	267,406	+0.87(+1.67%)
Mar 29, 2004	51.67	52.55	51.67	52.26	249,492	+0.70(+1.35%)
Mar 26, 2004	51.29	51.77	51.24	51.57	194,340	+0.28(+0.54%)
Mar 25, 2004	50.08	51.47	50.08	51.29	246,372	+1.32(+2.64%)
Mar 24, 2004	50.48	50.58	49.62	49.97	242,849	-0.69(-1.35%)
Mar 23, 2004	50.03	50.86	49.70	50.65	273,948	+0.73(+1.45%)
Mar 22, 2004	51.24	51.40	49.30	49.93	308,267	-1.29(-2.52%)
Mar 19, 2004	51.84	51.84	50.72	51.22	233,490	-0.62(-1.19%)
Mar 18, 2004	52.96	52.96	51.62	51.84	256,939	-1.15(-2.18%)
Mar 17, 2004	52.41	53.13	52.41	52.99	161,933	+0.78(+1.48%)
Mar 16, 2004	51.91	52.36	51.62	52.21	209,637	+0.31(+0.59%)
Mar 15, 2004	52.85	52.94	51.69	51.91	173,507	-0.99(-1.88%)
Mar 12, 2004	52.20	52.90	51.82	52.90	552,324	+0.50(+0.95%)
Mar 11, 2004	53.24	53.61	52.40	52.40	278,175	-0.93(-1.75%)
Mar 10, 2004	53.85	54.35	53.28	53.34	480,466	-0.59(-1.09%)
Mar 09, 2004	54.70	55.26	53.58	53.92	424,207	-0.91(-1.67%)
Mar 08, 2004	53.95	55.25	53.92	54.84	374,187	+0.87(+1.62%)
Mar 05, 2004	53.66	54.38	53.21	53.96	667,962	-0.11(-0.20%)
Mar 04, 2004	53.15	54.42	52.88	54.07	737,808	+0.93(+1.76%)
Mar 03, 2004	51.17	54.12	51.17	53.14	1,919,348	+4.70(+9.70%)
Mar 02, 2004	46.93	48.92	46.93	48.44	427,125	+1.51(+3.22%)

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.