Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.25	33.58	33.00	33.31	40,800	+0.06(+0.18%)
May 27, 2004	33.09	33.40	33.09	33.25	83,200	+0.00(+0.00%)
May 26, 2004	33.61	33.61	33.09	33.25	64,800	-0.36(-1.07%)
May 25, 2004	33.13	33.95	33.03	33.61	55,200	+0.19(+0.57%)
May 24, 2004	32.96	33.44	32.36	33.42	77,000	+0.32(+0.97%)
May 21, 2004	33.33	33.43	32.91	33.10	47,200	-0.09(-0.27%)
May 20, 2004	32.85	33.60	32.75	33.19	90,700	+0.08(+0.24%)
May 19, 2004	32.04	33.18	32.00	33.11	171,000	+1.01(+3.15%)
May 18, 2004	32.01	32.51	31.99	32.10	26,800	+0.06(+0.19%)
May 17, 2004	32.15	32.43	31.90	32.04	54,500	-0.21(-0.65%)
May 14, 2004	32.69	32.75	32.12	32.25	49,500	-0.46(-1.41%)
May 13, 2004	33.65	33.68	32.64	32.71	41,400	-0.97(-2.88%)
May 12, 2004	32.66	34.38	32.25	33.68	126,000	+0.82(+2.50%)
May 11, 2004	32.66	33.01	32.66	32.86	44,800	+0.18(+0.55%)
May 10, 2004	33.16	33.16	32.47	32.68	87,500	-1.00(-2.97%)
May 07, 2004	34.00	34.29	33.30	33.68	78,300	-0.35(-1.03%)
May 06, 2004	34.75	34.75	34.03	34.03	84,000	-0.64(-1.85%)
May 05, 2004	34.02	34.99	33.53	34.67	103,400	+0.77(+2.27%)
May 04, 2004	33.63	34.54	33.45	33.90	82,800	+0.04(+0.12%)
May 03, 2004	33.27	33.91	32.92	33.86	297,100	+0.48(+1.44%)
Apr 30, 2004	34.20	34.65	33.36	33.38	143,400	-1.02(-2.97%)
Apr 29, 2004	34.07	34.77	34.07	34.40	158,900	+0.06(+0.17%)
Apr 28, 2004	34.49	34.68	33.87	34.34	154,400	+0.01(+0.03%)
Apr 27, 2004	34.25	34.70	34.12	34.33	81,400	-0.10(-0.29%)
Apr 26, 2004	34.03	34.59	33.94	34.43	134,700	+0.22(+0.64%)
Apr 23, 2004	34.37	34.70	33.91	34.21	95,300	-0.16(-0.47%)
Apr 22, 2004	33.40	34.65	33.20	34.37	156,200	+0.45(+1.33%)
Apr 21, 2004	33.24	33.92	32.96	33.92	144,400	+0.67(+2.02%)
Apr 20, 2004	31.70	33.78	31.70	33.25	159,900	+1.16(+3.61%)
Apr 19, 2004	31.50	32.11	31.40	32.09	83,700	+0.66(+2.10%)
Apr 16, 2004	30.56	32.31	30.08	31.43	218,900	+0.36(+1.16%)
Apr 15, 2004	31.82	31.93	31.02	31.07	128,000	-0.83(-2.60%)
Apr 14, 2004	32.70	32.70	31.59	31.90	87,300	-0.10(-0.31%)
Apr 13, 2004	32.43	32.60	31.81	32.00	167,100	-0.58(-1.78%)
Apr 12, 2004	32.83	32.97	32.35	32.58	100,400	+0.08(+0.25%)
Apr 08, 2004	32.81	33.10	32.12	32.50	114,700	-0.40(-1.22%)
Apr 07, 2004	32.46	32.99	32.30	32.90	164,800	+0.25(+0.77%)
Apr 06, 2004	32.80	32.95	32.30	32.65	111,500	-0.12(-0.37%)
Apr 05, 2004	31.91	32.77	31.91	32.77	128,700	+0.62(+1.93%)
Apr 02, 2004	31.25	32.55	31.25	32.15	285,800	+1.10(+3.54%)
Apr 01, 2004	30.10	31.20	30.10	31.05	83,200	+0.68(+2.24%)
Mar 31, 2004	30.16	30.49	29.89	30.37	124,700	+0.62(+2.08%)
Mar 30, 2004	29.86	30.27	29.65	29.75	132,900	-0.38(-1.26%)
Mar 29, 2004	29.05	30.48	28.54	30.13	175,200	+1.16(+4.00%)
Mar 26, 2004	28.79	29.01	27.55	28.97	214,100	+0.40(+1.40%)
Mar 25, 2004	28.18	29.30	28.10	28.57	187,200	+0.55(+1.96%)
Mar 24, 2004	28.16	28.34	27.92	28.02	68,600	-0.20(-0.71%)
Mar 23, 2004	27.91	28.50	27.91	28.22	128,500	+0.32(+1.15%)
Mar 22, 2004	28.45	28.58	27.71	27.90	155,900	-0.68(-2.38%)
Mar 19, 2004	29.26	29.48	28.46	28.58	75,000	-0.36(-1.24%)
Mar 18, 2004	29.45	29.65	28.90	28.94	120,100	-0.99(-3.31%)
Mar 17, 2004	29.55	30.39	29.55	29.93	50,000	+0.15(+0.50%)
Mar 16, 2004	29.54	30.14	29.51	29.78	60,300	+0.27(+0.91%)
Mar 15, 2004	30.48	30.70	29.50	29.51	94,500	-1.20(-3.91%)
Mar 12, 2004	30.04	30.85	30.00	30.71	51,900	+0.55(+1.82%)
Mar 11, 2004	30.74	30.75	29.75	30.16	96,700	-0.63(-2.05%)
Mar 10, 2004	29.77	31.19	29.56	30.79	135,900	+0.92(+3.08%)
Mar 09, 2004	31.56	31.56	29.50	29.87	256,000	-1.47(-4.69%)
Mar 08, 2004	31.33	31.62	31.25	31.34	50,800	-0.06(-0.19%)
Mar 05, 2004	31.48	31.67	31.29	31.40	70,500	-0.08(-0.25%)
Mar 04, 2004	32.22	32.22	31.34	31.48	162,900	-0.71(-2.21%)
Mar 03, 2004	33.26	33.26	32.02	32.19	52,500	-0.74(-2.25%)
Mar 02, 2004	33.64	33.90	32.40	32.93	54,600	-0.79(-2.34%)

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.