Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.12	35.16	34.79	35.05	240,716	-0.08(-0.23%)
May 27, 2004	35.07	35.23	34.62	35.13	704,711	+0.04(+0.13%)
May 26, 2004	34.39	35.17	34.39	35.09	774,732	+0.66(+1.92%)
May 25, 2004	33.73	34.47	33.66	34.43	610,713	+0.57(+1.69%)
May 24, 2004	33.84	33.99	33.69	33.85	483,884	+0.09(+0.26%)
May 21, 2004	33.77	34.06	33.69	33.77	167,697	+0.00(+0.00%)
May 20, 2004	33.77	33.88	33.66	33.77	369,588	-0.02(-0.07%)
May 19, 2004	34.30	34.44	33.79	33.79	557,175	-0.32(-0.95%)
May 18, 2004	34.10	34.27	33.80	34.11	468,354	+0.21(+0.63%)
May 17, 2004	34.35	34.36	33.65	33.90	666,022	-0.60(-1.74%)
May 14, 2004	35.05	35.05	34.46	34.50	457,047	-0.67(-1.90%)
May 13, 2004	35.23	35.34	34.96	35.17	499,005	-0.03(-0.08%)
May 12, 2004	35.23	35.24	34.54	35.20	612,620	-0.11(-0.31%)
May 11, 2004	34.94	35.32	34.68	35.31	738,223	+0.32(+0.92%)
May 10, 2004	35.34	35.34	34.43	34.99	1,254,802	-0.34(-0.98%)
May 07, 2004	35.60	36.01	35.23	35.33	1,029,208	-0.23(-0.66%)
May 06, 2004	35.20	35.79	34.95	35.57	1,236,820	+0.29(+0.83%)
May 05, 2004	35.05	35.40	34.83	35.27	424,761	+0.26(+0.75%)
May 04, 2004	35.01	35.39	34.72	35.01	579,517	-0.19(-0.54%)
May 03, 2004	34.54	35.47	34.50	35.20	735,498	+0.77(+2.24%)
Apr 30, 2004	34.62	34.81	34.37	34.43	455,276	-0.21(-0.59%)
Apr 29, 2004	34.79	34.98	34.28	34.63	881,944	-0.37(-1.05%)
Apr 28, 2004	35.48	35.49	34.94	35.00	1,114,214	-0.59(-1.65%)
Apr 27, 2004	35.84	35.90	35.39	35.59	1,781,871	-0.26(-0.74%)
Apr 26, 2004	36.41	36.65	35.63	35.85	798,164	-0.56(-1.53%)
Apr 23, 2004	36.56	36.74	36.25	36.41	1,194,998	+0.31(+0.85%)
Apr 22, 2004	35.97	36.34	35.88	36.10	1,762,663	-0.46(-1.25%)
Apr 21, 2004	35.90	36.62	35.86	36.56	1,293,355	+0.66(+1.84%)
Apr 20, 2004	35.28	36.52	35.26	35.90	1,546,468	+0.68(+1.94%)
Apr 19, 2004	36.11	36.11	34.39	35.21	1,507,507	+0.49(+1.42%)
Apr 16, 2004	34.98	35.16	34.72	34.72	843,119	-0.15(-0.42%)
Apr 15, 2004	35.26	35.26	34.42	34.87	789,854	-0.39(-1.10%)
Apr 14, 2004	35.05	35.26	34.90	35.26	946,517	+0.16(+0.46%)
Apr 13, 2004	35.66	35.69	35.10	35.10	892,298	-0.46(-1.28%)
Apr 12, 2004	35.23	35.79	35.20	35.55	424,352	+0.32(+0.92%)
Apr 08, 2004	35.30	35.41	35.07	35.23	576,792	+0.11(+0.31%)
Apr 07, 2004	35.01	35.41	34.93	35.12	810,152	+0.18(+0.50%)
Apr 06, 2004	35.46	35.46	34.86	34.94	1,241,452	-0.70(-1.96%)
Apr 05, 2004	35.58	35.68	35.25	35.64	972,128	-0.11(-0.31%)
Apr 02, 2004	35.84	35.84	35.30	35.75	1,747,133	+1.22(+3.53%)
Apr 01, 2004	33.99	34.53	33.88	34.53	1,306,161	+0.40(+1.16%)
Mar 31, 2004	33.92	34.19	33.44	34.13	1,463,777	+0.11(+0.32%)
Mar 30, 2004	34.05	34.10	33.66	34.02	647,358	-0.03(-0.09%)
Mar 29, 2004	33.91	34.38	33.74	34.05	1,296,352	+0.42(+1.24%)
Mar 26, 2004	32.78	33.78	32.67	33.63	1,176,335	+0.90(+2.74%)
Mar 25, 2004	32.36	33.03	32.28	32.74	1,199,902	+0.65(+2.01%)
Mar 24, 2004	31.87	32.36	31.78	32.09	952,238	+0.22(+0.69%)
Mar 23, 2004	32.01	32.44	31.87	31.87	879,765	+0.05(+0.16%)
Mar 22, 2004	31.97	32.01	31.82	31.82	1,033,294	-0.40(-1.25%)
Mar 19, 2004	32.17	32.23	32.09	32.23	1,213,798	+0.16(+0.50%)
Mar 18, 2004	32.31	32.36	32.00	32.06	1,398,524	-0.27(-0.84%)
Mar 17, 2004	31.86	32.59	31.77	32.34	1,478,081	+0.92(+2.92%)
Mar 16, 2004	30.76	31.63	30.58	31.42	1,454,786	+1.17(+3.88%)
Mar 15, 2004	30.83	30.85	30.17	30.24	1,134,376	-0.73(-2.35%)
Mar 12, 2004	30.98	31.26	30.78	30.97	1,145,683	+0.13(+0.43%)
Mar 11, 2004	31.38	31.38	30.65	30.84	1,558,048	+0.29(+0.96%)
Mar 10, 2004	31.31	31.36	30.54	30.54	1,306,706	-0.62(-2.00%)
Mar 09, 2004	31.63	31.65	31.05	31.17	1,272,648	-0.56(-1.76%)
Mar 08, 2004	32.45	32.45	31.64	31.73	1,461,870	-0.72(-2.22%)
Mar 05, 2004	33.52	33.63	32.40	32.45	3,069,778	-1.42(-4.20%)
Mar 04, 2004	33.14	33.87	33.12	33.87	996,785	+0.66(+1.99%)
Mar 03, 2004	33.20	33.25	32.83	33.21	812,059	-0.07(-0.20%)
Mar 02, 2004	33.13	33.33	33.00	33.27	677,193	+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.