Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.49	35.79	35.02	35.05	15,400	-0.31(-0.88%)
May 27, 2004	34.88	35.77	34.88	35.36	9,300	-0.18(-0.51%)
May 26, 2004	34.86	35.62	34.75	35.54	13,300	+0.27(+0.77%)
May 25, 2004	35.00	35.49	34.85	35.27	49,000	+0.25(+0.71%)
May 24, 2004	34.59	35.10	34.50	35.02	27,500	+0.02(+0.06%)
May 21, 2004	34.97	35.00	34.37	35.00	26,300	+0.53(+1.54%)
May 20, 2004	34.25	34.91	34.00	34.47	29,900	+0.10(+0.29%)
May 19, 2004	34.88	35.52	34.22	34.37	54,400	-0.27(-0.78%)
May 18, 2004	34.30	34.66	34.11	34.64	21,500	+0.68(+2.00%)
May 17, 2004	34.68	34.76	33.96	33.96	51,500	-0.47(-1.37%)
May 14, 2004	34.76	35.00	34.31	34.43	31,000	-0.11(-0.32%)
May 13, 2004	34.99	35.00	34.39	34.54	22,800	-0.33(-0.95%)
May 12, 2004	33.56	34.99	33.32	34.87	43,800	+0.62(+1.81%)
May 11, 2004	34.35	34.36	33.69	34.25	46,000	+0.65(+1.93%)
May 10, 2004	34.10	34.32	33.47	33.60	38,600	-0.58(-1.70%)
May 07, 2004	34.19	34.81	34.18	34.18	46,800	-0.46(-1.33%)
May 06, 2004	34.52	34.95	34.11	34.64	37,300	+0.02(+0.06%)
May 05, 2004	34.50	35.41	34.50	34.62	16,400	+0.05(+0.14%)
May 04, 2004	34.37	35.55	34.13	34.57	26,500	-0.22(-0.63%)
May 03, 2004	34.29	34.95	34.00	34.79	41,100	+0.54(+1.58%)
Apr 30, 2004	34.71	34.85	34.00	34.25	37,800	+0.00(+0.00%)
Apr 29, 2004	35.43	35.45	34.20	34.25	34,200	-0.50(-1.44%)
Apr 28, 2004	35.55	35.75	34.20	34.75	76,400	-0.98(-2.74%)
Apr 27, 2004	34.80	35.73	34.77	35.73	60,900	+0.96(+2.76%)
Apr 26, 2004	34.53	35.43	34.53	34.77	25,700	-0.22(-0.63%)
Apr 23, 2004	35.09	35.42	34.50	34.99	23,600	-0.40(-1.13%)
Apr 22, 2004	34.64	35.39	34.36	35.39	29,700	+0.76(+2.19%)
Apr 21, 2004	34.49	34.63	33.92	34.63	41,200	+0.47(+1.38%)
Apr 20, 2004	34.35	34.99	34.00	34.16	63,000	-0.42(-1.21%)
Apr 19, 2004	35.05	35.10	33.88	34.58	24,300	-0.04(-0.12%)
Apr 16, 2004	34.69	35.10	34.09	34.62	26,000	+0.17(+0.49%)
Apr 15, 2004	34.80	34.80	34.16	34.45	33,700	+0.04(+0.12%)
Apr 14, 2004	34.75	34.75	33.64	34.41	64,100	-0.07(-0.20%)
Apr 13, 2004	35.65	35.75	34.23	34.48	66,100	-1.23(-3.44%)
Apr 12, 2004	35.26	35.99	35.03	35.71	17,400	+0.46(+1.30%)
Apr 08, 2004	35.78	35.94	35.08	35.25	18,600	+0.12(+0.34%)
Apr 07, 2004	35.23	35.84	34.89	35.13	29,900	-0.29(-0.82%)
Apr 06, 2004	36.05	36.39	35.20	35.42	36,600	-0.57(-1.58%)
Apr 05, 2004	35.80	36.50	35.11	35.99	36,200	-0.51(-1.40%)
Apr 02, 2004	35.22	36.50	35.22	36.50	55,600	+0.53(+1.47%)
Apr 01, 2004	35.53	36.20	35.51	35.97	47,500	+0.16(+0.45%)
Mar 31, 2004	35.19	36.06	34.66	35.81	34,500	+0.66(+1.88%)
Mar 30, 2004	34.89	35.15	34.36	35.15	26,500	+0.25(+0.72%)
Mar 29, 2004	34.52	34.94	34.04	34.90	43,400	+0.65(+1.90%)
Mar 26, 2004	34.70	35.00	34.25	34.25	26,300	-0.50(-1.44%)
Mar 25, 2004	34.01	35.00	34.01	34.75	39,800	+0.75(+2.21%)
Mar 24, 2004	34.32	34.80	34.00	34.00	119,200	-0.12(-0.35%)
Mar 23, 2004	34.15	34.76	33.95	34.12	35,700	+0.29(+0.86%)
Mar 22, 2004	35.36	35.36	33.73	33.83	55,900	-0.62(-1.80%)
Mar 19, 2004	35.44	35.70	34.45	34.45	55,400	-0.30(-0.86%)
Mar 18, 2004	35.39	35.39	34.26	34.75	34,800	-0.60(-1.70%)
Mar 17, 2004	35.07	35.41	34.45	35.35	18,800	+1.12(+3.27%)
Mar 16, 2004	35.11	35.11	34.07	34.23	55,900	+0.09(+0.26%)
Mar 15, 2004	35.98	35.98	33.77	34.14	44,200	-1.84(-5.11%)
Mar 12, 2004	35.22	36.02	34.01	35.98	35,500	+2.07(+6.10%)
Mar 11, 2004	35.48	35.69	33.90	33.91	58,200	-0.99(-2.84%)
Mar 10, 2004	35.10	36.03	34.90	34.90	34,200	-0.48(-1.36%)
Mar 09, 2004	35.16	35.88	35.03	35.38	21,200	-0.09(-0.25%)
Mar 08, 2004	36.13	36.47	35.38	35.47	50,200	-0.45(-1.25%)
Mar 05, 2004	35.00	36.04	35.00	35.92	55,100	+0.02(+0.06%)
Mar 04, 2004	35.15	35.90	35.00	35.90	36,100	+1.24(+3.58%)
Mar 03, 2004	35.00	36.05	34.65	34.66	32,000	-0.73(-2.06%)
Mar 02, 2004	36.35	36.35	35.39	35.39	27,100	-0.60(-1.67%)

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.