Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.13	35.18	34.81	35.07	240,618	-0.08(-0.23%)
May 27, 2004	35.09	35.24	34.63	35.15	704,424	+0.04(+0.13%)
May 26, 2004	34.40	35.18	34.40	35.10	774,417	+0.66(+1.92%)
May 25, 2004	33.74	34.49	33.67	34.44	610,464	+0.57(+1.69%)
May 24, 2004	33.85	34.01	33.71	33.87	483,687	+0.09(+0.26%)
May 21, 2004	33.78	34.07	33.71	33.78	167,629	+0.00(+0.00%)
May 20, 2004	33.78	33.90	33.67	33.78	369,438	-0.02(-0.07%)
May 19, 2004	34.31	34.46	33.80	33.80	556,948	-0.32(-0.95%)
May 18, 2004	34.11	34.29	33.82	34.13	468,163	+0.21(+0.63%)
May 17, 2004	34.37	34.38	33.66	33.91	665,751	-0.60(-1.74%)
May 14, 2004	35.07	35.07	34.47	34.51	456,861	-0.67(-1.90%)
May 13, 2004	35.25	35.35	34.98	35.18	498,802	-0.03(-0.08%)
May 12, 2004	35.25	35.26	34.55	35.21	612,371	-0.11(-0.31%)
May 11, 2004	34.96	35.33	34.70	35.32	737,923	+0.32(+0.92%)
May 10, 2004	35.35	35.35	34.45	35.00	1,254,292	-0.35(-0.98%)
May 07, 2004	35.62	36.02	35.25	35.34	1,028,789	-0.23(-0.66%)
May 06, 2004	35.21	35.80	34.96	35.58	1,236,317	+0.29(+0.83%)
May 05, 2004	35.07	35.42	34.85	35.29	424,588	+0.26(+0.75%)
May 04, 2004	35.03	35.40	34.74	35.02	579,281	-0.19(-0.54%)
May 03, 2004	34.55	35.48	34.51	35.21	735,199	+0.77(+2.24%)
Apr 30, 2004	34.63	34.82	34.38	34.44	455,091	-0.21(-0.59%)
Apr 29, 2004	34.81	34.99	34.29	34.65	881,585	-0.37(-1.05%)
Apr 28, 2004	35.49	35.51	34.96	35.01	1,113,761	-0.59(-1.65%)
Apr 27, 2004	35.85	35.91	35.40	35.60	1,781,146	-0.26(-0.74%)
Apr 26, 2004	36.42	36.67	35.65	35.87	797,839	-0.56(-1.53%)
Apr 23, 2004	36.57	36.75	36.26	36.42	1,194,512	+0.31(+0.85%)
Apr 22, 2004	35.98	36.35	35.90	36.12	1,761,946	-0.46(-1.25%)
Apr 21, 2004	35.91	36.64	35.87	36.57	1,292,829	+0.66(+1.84%)
Apr 20, 2004	35.29	36.53	35.28	35.91	1,545,839	+0.68(+1.94%)
Apr 19, 2004	36.12	36.12	34.40	35.23	1,506,893	+0.49(+1.42%)
Apr 16, 2004	34.99	35.18	34.74	34.74	842,776	-0.15(-0.42%)
Apr 15, 2004	35.27	35.27	34.43	34.88	789,532	-0.39(-1.10%)
Apr 14, 2004	35.07	35.27	34.92	35.27	946,131	+0.16(+0.46%)
Apr 13, 2004	35.68	35.70	35.11	35.11	891,934	-0.46(-1.28%)
Apr 12, 2004	35.24	35.80	35.21	35.56	424,179	+0.32(+0.92%)
Apr 08, 2004	35.32	35.43	35.08	35.24	576,557	+0.11(+0.31%)
Apr 07, 2004	35.02	35.43	34.95	35.13	809,822	+0.18(+0.50%)
Apr 06, 2004	35.47	35.47	34.87	34.96	1,240,947	-0.70(-1.96%)
Apr 05, 2004	35.59	35.70	35.26	35.65	971,732	-0.11(-0.31%)
Apr 02, 2004	35.85	35.85	35.32	35.76	1,746,422	+1.22(+3.53%)
Apr 01, 2004	34.00	34.54	33.89	34.54	1,305,629	+0.40(+1.16%)
Mar 31, 2004	33.93	34.20	33.45	34.15	1,463,181	+0.11(+0.32%)
Mar 30, 2004	34.07	34.11	33.67	34.04	647,095	-0.03(-0.09%)
Mar 29, 2004	33.93	34.39	33.75	34.07	1,295,824	+0.42(+1.24%)
Mar 26, 2004	32.79	33.80	32.68	33.65	1,175,856	+0.90(+2.74%)
Mar 25, 2004	32.37	33.05	32.30	32.75	1,199,414	+0.65(+2.01%)
Mar 24, 2004	31.89	32.37	31.80	32.11	951,851	+0.22(+0.69%)
Mar 23, 2004	32.02	32.45	31.89	31.89	879,407	+0.05(+0.16%)
Mar 22, 2004	31.98	32.02	31.83	31.83	1,032,874	-0.40(-1.25%)
Mar 19, 2004	32.19	32.24	32.10	32.24	1,213,303	+0.16(+0.50%)
Mar 18, 2004	32.33	32.37	32.01	32.08	1,397,954	-0.27(-0.84%)
Mar 17, 2004	31.87	32.61	31.78	32.35	1,477,480	+0.92(+2.92%)
Mar 16, 2004	30.77	31.64	30.59	31.43	1,454,194	+1.17(+3.88%)
Mar 15, 2004	30.84	30.87	30.18	30.26	1,133,914	-0.73(-2.35%)
Mar 12, 2004	30.99	31.27	30.79	30.98	1,145,217	+0.13(+0.43%)
Mar 11, 2004	31.39	31.39	30.66	30.85	1,557,413	+0.29(+0.96%)
Mar 10, 2004	31.32	31.37	30.55	30.56	1,306,174	-0.62(-2.00%)
Mar 09, 2004	31.64	31.66	31.06	31.18	1,272,130	-0.56(-1.76%)
Mar 08, 2004	32.46	32.46	31.65	31.74	1,461,275	-0.72(-2.22%)
Mar 05, 2004	33.54	33.64	32.41	32.46	3,068,528	-1.42(-4.20%)
Mar 04, 2004	33.15	33.88	33.13	33.88	996,379	+0.66(+1.99%)
Mar 03, 2004	33.22	33.27	32.85	33.22	811,728	-0.07(-0.20%)
Mar 02, 2004	33.14	33.34	33.02	33.29	676,917	+0.15(+0.44%)

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.