Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.94	41.33	40.94	41.22	231,841	+0.40(+0.97%)
May 27, 2004	40.91	41.00	40.30	40.83	266,029	+0.25(+0.60%)
May 26, 2004	39.60	40.68	39.27	40.58	413,593	+0.98(+2.48%)
May 25, 2004	39.84	40.28	39.37	39.60	599,957	-0.13(-0.33%)
May 24, 2004	40.19	40.75	39.45	39.73	306,895	-0.31(-0.77%)
May 21, 2004	40.09	40.51	39.75	40.04	529,196	+0.21(+0.54%)
May 20, 2004	39.14	40.12	39.07	39.83	384,812	+1.26(+3.28%)
May 19, 2004	39.68	40.27	38.56	38.56	232,159	-0.96(-2.43%)
May 18, 2004	39.18	39.61	39.15	39.52	256,647	+0.38(+0.96%)
May 17, 2004	39.18	39.62	38.52	39.15	283,838	-0.13(-0.32%)
May 14, 2004	38.93	39.82	38.73	39.27	166,010	+0.40(+1.04%)
May 13, 2004	38.98	39.40	38.87	38.87	276,524	-0.11(-0.29%)
May 12, 2004	39.12	39.27	38.46	38.98	266,506	-0.22(-0.56%)
May 11, 2004	39.42	39.93	39.16	39.20	395,625	+0.28(+0.73%)
May 10, 2004	39.19	39.37	38.29	38.92	388,946	-0.26(-0.66%)
May 07, 2004	39.30	39.56	39.18	39.18	325,818	-0.42(-1.06%)
May 06, 2004	39.34	40.19	38.79	39.60	223,413	+0.26(+0.67%)
May 05, 2004	39.52	40.32	39.27	39.34	316,277	-0.09(-0.24%)
May 04, 2004	39.24	39.91	39.14	39.43	448,258	+0.19(+0.48%)
May 03, 2004	38.42	39.30	37.86	39.24	330,588	+0.91(+2.38%)
Apr 30, 2004	38.61	39.05	38.07	38.33	359,847	+0.16(+0.41%)
Apr 29, 2004	38.99	39.44	37.80	38.17	235,498	-0.68(-1.75%)
Apr 28, 2004	38.93	39.15	38.58	38.85	195,904	-0.18(-0.47%)
Apr 27, 2004	38.75	39.36	38.69	39.03	221,187	+0.30(+0.76%)
Apr 26, 2004	38.58	39.30	38.46	38.74	282,248	+0.26(+0.69%)
Apr 23, 2004	38.93	38.93	38.05	38.47	210,692	-0.33(-0.84%)
Apr 22, 2004	38.30	39.50	38.30	38.80	218,007	+0.41(+1.06%)
Apr 21, 2004	37.64	38.51	37.59	38.39	246,152	+0.63(+1.67%)
Apr 20, 2004	39.24	39.34	37.76	37.76	282,566	-1.35(-3.44%)
Apr 19, 2004	39.37	39.63	38.78	39.11	379,565	-0.13(-0.34%)
Apr 16, 2004	38.99	39.43	38.86	39.24	310,394	+0.41(+1.05%)
Apr 15, 2004	38.42	38.93	38.36	38.83	712,380	+0.41(+1.06%)
Apr 14, 2004	38.27	38.68	37.83	38.42	574,674	+0.16(+0.41%)
Apr 13, 2004	38.27	39.75	36.57	38.27	782,982	+0.00(+0.00%)
Apr 12, 2004	39.88	39.88	37.42	38.27	320,094	-1.61(-4.04%)
Apr 08, 2004	40.37	40.53	39.69	39.88	240,428	-0.50(-1.23%)
Apr 07, 2004	40.16	41.43	39.86	40.37	279,386	+0.22(+0.55%)
Apr 06, 2004	40.66	40.66	39.81	40.15	420,431	-0.64(-1.56%)
Apr 05, 2004	41.78	41.78	39.80	40.79	412,003	-0.99(-2.38%)
Apr 02, 2004	41.83	42.16	41.56	41.78	550,663	-0.01(-0.02%)
Apr 01, 2004	41.19	41.79	41.09	41.79	321,525	+0.60(+1.45%)
Mar 31, 2004	40.94	41.30	40.73	41.19	387,038	+0.34(+0.83%)
Mar 30, 2004	40.75	40.86	40.56	40.85	170,780	+0.10(+0.25%)
Mar 29, 2004	40.30	40.76	40.15	40.75	186,681	+0.11(+0.26%)
Mar 26, 2004	41.25	41.25	40.63	40.64	159,490	-0.67(-1.63%)
Mar 25, 2004	40.85	41.38	40.85	41.32	174,596	+0.41(+1.00%)
Mar 24, 2004	41.41	41.44	40.91	40.91	129,595	-0.45(-1.09%)
Mar 23, 2004	41.29	41.51	41.25	41.36	98,588	+0.16(+0.38%)
Mar 22, 2004	41.62	41.62	41.18	41.20	119,419	-0.42(-1.00%)
Mar 19, 2004	41.88	41.91	41.49	41.62	218,802	-0.26(-0.63%)
Mar 18, 2004	41.79	41.88	41.41	41.88	136,115	+0.08(+0.20%)
Mar 17, 2004	40.94	41.80	40.94	41.80	177,617	+0.92(+2.26%)
Mar 16, 2004	40.87	41.03	40.69	40.88	146,928	+0.03(+0.08%)
Mar 15, 2004	41.35	41.35	40.61	40.85	169,190	-0.55(-1.34%)
Mar 12, 2004	40.66	41.40	40.66	41.40	162,829	+0.74(+1.83%)
Mar 11, 2004	41.16	41.16	40.66	40.66	339,652	-0.57(-1.37%)
Mar 10, 2004	41.32	41.68	41.22	41.22	298,786	-0.03(-0.08%)
Mar 09, 2004	41.13	41.66	41.13	41.25	393,876	+0.09(+0.21%)
Mar 08, 2004	41.22	41.43	41.03	41.17	287,337	-0.06(-0.15%)
Mar 05, 2004	40.63	41.23	40.42	41.23	141,203	+0.51(+1.25%)
Mar 04, 2004	40.28	40.72	40.13	40.72	105,584	+0.50(+1.24%)
Mar 03, 2004	40.12	40.50	39.76	40.22	297,514	+0.04(+0.09%)
Mar 02, 2004	40.12	40.19	40.00	40.19	96,362	+0.06(+0.16%)

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.