Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.50	35.50	34.90	34.90	11,700	-1.39(-3.83%)
May 27, 2004	36.76	36.85	36.25	36.29	6,900	-0.67(-1.81%)
May 26, 2004	36.43	36.98	36.18	36.96	10,200	+0.33(+0.90%)
May 25, 2004	35.40	36.74	35.40	36.63	10,200	+1.34(+3.80%)
May 24, 2004	35.15	35.29	35.00	35.29	12,700	+0.29(+0.83%)
May 21, 2004	34.25	35.02	34.15	35.00	9,000	+0.75(+2.19%)
May 20, 2004	33.55	34.25	33.55	34.25	8,000	+0.70(+2.09%)
May 19, 2004	34.03	34.30	33.40	33.55	7,000	-0.48(-1.41%)
May 18, 2004	34.00	34.24	34.00	34.03	4,400	+0.03(+0.09%)
May 17, 2004	33.99	34.07	33.59	34.00	10,700	-0.02(-0.06%)
May 14, 2004	34.56	34.56	34.01	34.02	5,700	-0.64(-1.85%)
May 13, 2004	33.95	34.70	33.89	34.66	17,600	+0.76(+2.24%)
May 12, 2004	33.60	33.94	33.30	33.90	18,400	+0.11(+0.33%)
May 11, 2004	33.03	33.81	32.95	33.79	20,800	+0.86(+2.61%)
May 10, 2004	33.18	33.18	32.92	32.93	6,300	-0.21(-0.63%)
May 07, 2004	34.25	34.33	33.02	33.14	11,100	-1.18(-3.44%)
May 06, 2004	34.72	34.72	34.21	34.32	3,300	-0.55(-1.58%)
May 05, 2004	35.01	35.04	34.87	34.87	30,600	-0.14(-0.40%)
May 04, 2004	35.00	35.11	34.90	35.01	28,000	+0.01(+0.03%)
May 03, 2004	33.81	35.00	33.81	35.00	25,800	+1.20(+3.55%)
Apr 30, 2004	34.80	34.80	33.80	33.80	6,900	-1.25(-3.57%)
Apr 29, 2004	34.65	35.10	34.65	35.05	13,500	+0.50(+1.45%)
Apr 28, 2004	35.16	35.16	34.55	34.55	8,200	-0.37(-1.06%)
Apr 27, 2004	34.85	35.00	34.85	34.92	11,400	+0.27(+0.78%)
Apr 26, 2004	35.02	35.03	34.65	34.65	5,000	-0.57(-1.62%)
Apr 23, 2004	35.05	35.50	35.05	35.22	4,900	+0.37(+1.06%)
Apr 22, 2004	34.08	34.85	34.08	34.85	12,000	+0.87(+2.56%)
Apr 21, 2004	33.64	33.98	33.43	33.98	7,800	+0.26(+0.77%)
Apr 20, 2004	33.99	34.13	33.70	33.72	4,500	-0.17(-0.50%)
Apr 19, 2004	34.00	34.02	33.89	33.89	10,200	-0.23(-0.67%)
Apr 16, 2004	33.97	34.21	33.90	34.12	5,300	+0.15(+0.44%)
Apr 15, 2004	33.65	33.97	33.50	33.97	7,100	+0.47(+1.40%)
Apr 14, 2004	33.19	33.59	33.19	33.50	9,800	+0.32(+0.96%)
Apr 13, 2004	33.84	33.84	33.17	33.18	7,400	-0.56(-1.66%)
Apr 12, 2004	33.50	33.80	33.50	33.74	4,000	+0.14(+0.42%)
Apr 08, 2004	33.56	33.74	33.50	33.60	14,100	-0.46(-1.35%)
Apr 07, 2004	33.65	34.30	33.00	34.06	19,900	+0.47(+1.40%)
Apr 06, 2004	33.60	33.68	33.40	33.59	18,700	+0.13(+0.39%)
Apr 05, 2004	33.50	33.50	33.25	33.46	10,200	-0.01(-0.03%)
Apr 02, 2004	33.46	33.50	33.36	33.47	19,700	+0.11(+0.33%)
Apr 01, 2004	33.45	33.47	33.12	33.36	19,900	+0.11(+0.33%)
Mar 31, 2004	33.20	33.39	33.00	33.25	17,300	-0.15(-0.45%)
Mar 30, 2004	33.48	33.50	33.40	33.40	15,600	-0.10(-0.30%)
Mar 29, 2004	33.48	33.50	33.29	33.50	16,300	+0.00(+0.00%)
Mar 26, 2004	32.91	33.50	32.91	33.50	10,300	+0.60(+1.82%)
Mar 25, 2004	32.95	33.09	32.75	32.90	15,900	+0.01(+0.03%)
Mar 24, 2004	32.30	32.89	32.26	32.89	9,300	+0.44(+1.36%)
Mar 23, 2004	31.91	32.65	31.91	32.45	9,100	+0.55(+1.72%)
Mar 22, 2004	31.96	32.01	31.78	31.90	12,300	-0.06(-0.19%)
Mar 19, 2004	31.95	32.05	31.85	31.96	7,800	-0.05(-0.16%)
Mar 18, 2004	32.25	32.26	32.00	32.01	12,800	-0.25(-0.77%)
Mar 17, 2004	32.70	32.70	32.10	32.26	9,100	-0.34(-1.04%)
Mar 16, 2004	32.30	32.68	32.30	32.60	7,400	+0.20(+0.62%)
Mar 15, 2004	32.45	32.65	32.40	32.40	13,200	-0.10(-0.31%)
Mar 12, 2004	32.50	32.60	31.95	32.50	19,900	-0.10(-0.31%)
Mar 11, 2004	32.84	33.00	32.55	32.60	15,100	-0.34(-1.03%)
Mar 10, 2004	32.75	33.07	32.61	32.94	7,500	+0.13(+0.40%)
Mar 09, 2004	32.70	32.97	32.66	32.81	15,400	+0.05(+0.15%)
Mar 08, 2004	32.49	32.82	32.25	32.76	21,100	+0.28(+0.86%)
Mar 05, 2004	31.90	32.50	31.90	32.48	22,600	+0.50(+1.56%)
Mar 04, 2004	31.75	31.98	31.75	31.98	6,900	+0.29(+0.92%)
Mar 03, 2004	31.97	32.06	31.48	31.69	9,700	-0.38(-1.18%)
Mar 02, 2004	31.50	32.07	31.48	32.07	17,100	+0.74(+2.36%)

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.