Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.16	37.38	37.03	37.33	688,422	+0.15(+0.41%)
May 27, 2004	37.33	37.58	36.96	37.18	1,130,893	-0.14(-0.37%)
May 26, 2004	36.73	37.39	36.66	37.32	1,001,700	+0.63(+1.71%)
May 25, 2004	36.11	36.73	35.88	36.69	1,065,690	+0.59(+1.63%)
May 24, 2004	36.17	36.33	35.97	36.11	643,841	+0.03(+0.07%)
May 21, 2004	36.16	36.32	35.92	36.08	676,443	+0.16(+0.46%)
May 20, 2004	35.45	35.97	35.30	35.92	867,503	+0.47(+1.32%)
May 19, 2004	35.61	36.23	35.45	35.45	1,092,226	-0.08(-0.22%)
May 18, 2004	34.85	35.75	34.85	35.53	1,303,908	+0.77(+2.22%)
May 17, 2004	34.69	35.08	34.41	34.75	975,012	+0.03(+0.08%)
May 14, 2004	34.69	35.08	34.39	34.73	1,007,765	+0.03(+0.08%)
May 13, 2004	33.82	34.83	33.65	34.70	1,922,882	+0.88(+2.61%)
May 12, 2004	33.90	33.96	33.53	33.82	1,634,927	-0.09(-0.27%)
May 11, 2004	33.82	34.04	33.73	33.91	619,731	+0.22(+0.65%)
May 10, 2004	33.90	34.00	33.42	33.69	969,098	-0.47(-1.39%)
May 07, 2004	34.99	34.99	34.15	34.17	1,057,653	-0.82(-2.34%)
May 06, 2004	35.30	35.30	34.79	34.99	1,113,758	-0.31(-0.88%)
May 05, 2004	35.33	35.64	35.18	35.30	1,741,223	+0.68(+1.96%)
May 04, 2004	34.29	35.02	34.29	34.62	1,169,105	+0.29(+0.85%)
May 03, 2004	34.08	34.33	33.98	34.33	741,646	+0.28(+0.81%)
Apr 30, 2004	34.17	34.34	33.98	34.05	734,367	-0.11(-0.33%)
Apr 29, 2004	34.04	34.56	33.96	34.16	1,014,589	+0.22(+0.66%)
Apr 28, 2004	34.66	34.66	33.94	33.94	922,092	-0.73(-2.09%)
Apr 27, 2004	34.63	35.01	34.56	34.66	872,810	+0.09(+0.25%)
Apr 26, 2004	34.69	34.85	34.51	34.58	556,500	-0.10(-0.29%)
Apr 23, 2004	34.67	34.75	34.26	34.68	628,375	+0.01(+0.02%)
Apr 22, 2004	33.98	34.80	33.88	34.67	701,008	+0.69(+2.04%)
Apr 21, 2004	33.93	34.39	33.86	33.98	824,287	+0.00(+0.00%)
Apr 20, 2004	34.37	34.55	33.98	33.98	922,395	-0.39(-1.13%)
Apr 19, 2004	34.72	34.79	34.34	34.37	1,931,980	-0.26(-0.74%)
Apr 16, 2004	34.11	34.70	34.06	34.62	1,468,432	+0.98(+2.90%)
Apr 15, 2004	33.80	33.98	33.27	33.65	1,815,373	-0.16(-0.47%)
Apr 14, 2004	33.48	34.03	33.44	33.80	2,120,614	-0.30(-0.87%)
Apr 13, 2004	34.72	34.72	34.00	34.10	1,748,350	-0.61(-1.77%)
Apr 12, 2004	35.10	35.24	34.67	34.72	1,564,720	-0.34(-0.98%)
Apr 08, 2004	35.61	35.61	34.97	35.06	1,287,380	-0.31(-0.88%)
Apr 07, 2004	35.48	35.52	35.32	35.37	672,046	-0.18(-0.50%)
Apr 06, 2004	35.38	35.61	35.38	35.55	920,120	-0.05(-0.15%)
Apr 05, 2004	35.49	35.65	35.45	35.60	962,426	+0.11(+0.30%)
Apr 02, 2004	36.42	36.44	35.33	35.49	1,855,859	-0.55(-1.52%)
Apr 01, 2004	35.93	36.18	35.82	36.04	1,521,504	+0.22(+0.61%)
Mar 31, 2004	35.78	35.92	35.62	35.82	1,465,854	+0.01(+0.02%)
Mar 30, 2004	35.76	35.85	35.68	35.82	968,037	+0.01(+0.02%)
Mar 29, 2004	35.41	35.83	35.38	35.81	1,452,056	+0.80(+2.30%)
Mar 26, 2004	35.02	35.14	34.95	35.01	738,310	-0.01(-0.02%)
Mar 25, 2004	34.87	35.17	34.60	35.01	1,117,246	+0.31(+0.89%)
Mar 24, 2004	35.22	35.22	34.49	34.70	2,213,263	-0.30(-0.87%)
Mar 23, 2004	35.21	35.43	35.01	35.01	1,035,666	-0.11(-0.30%)
Mar 22, 2004	35.32	35.32	34.86	35.11	1,288,290	-0.21(-0.60%)
Mar 19, 2004	35.84	35.84	35.24	35.32	1,560,626	-0.52(-1.45%)
Mar 18, 2004	35.89	35.99	35.38	35.84	1,153,941	-0.07(-0.20%)
Mar 17, 2004	36.01	36.13	35.91	35.92	829,291	+0.00(+0.00%)
Mar 16, 2004	35.71	35.99	35.68	35.92	954,693	+0.32(+0.91%)
Mar 15, 2004	36.03	36.09	35.35	35.59	1,281,466	-0.44(-1.21%)
Mar 12, 2004	35.35	36.11	35.32	36.03	2,939,139	+0.77(+2.19%)
Mar 11, 2004	36.44	36.74	35.25	35.26	3,687,306	-1.48(-4.02%)
Mar 10, 2004	37.81	37.81	36.71	36.73	1,555,016	-1.14(-3.01%)
Mar 09, 2004	38.12	38.13	37.79	37.87	1,546,676	-0.25(-0.66%)
Mar 08, 2004	38.28	38.53	38.12	38.12	1,555,016	-0.11(-0.29%)
Mar 05, 2004	37.89	38.45	37.86	38.24	1,067,358	+0.34(+0.89%)
Mar 04, 2004	37.87	38.07	37.86	37.90	777,583	-0.01(-0.02%)
Mar 03, 2004	37.68	37.92	37.57	37.91	1,321,346	+0.22(+0.59%)
Mar 02, 2004	37.83	37.95	37.60	37.68	955,906	-0.15(-0.38%)

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.