Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.53	35.53	35.36	35.41	1,965	-0.04(-0.11%)
May 27, 2004	35.52	35.52	35.41	35.45	4,838	+0.32(+0.90%)
May 26, 2004	35.06	35.15	34.99	35.14	2,268	+0.40(+1.16%)
May 25, 2004	34.73	34.73	34.73	34.73	151	+0.24(+0.71%)
May 24, 2004	34.92	34.92	34.49	34.49	1,058	-0.28(-0.80%)
May 21, 2004	34.91	34.98	34.72	34.77	33,265	-0.01(-0.02%)
May 20, 2004	34.65	34.77	34.65	34.77	756	-0.01(-0.04%)
May 19, 2004	34.96	34.97	34.77	34.79	11,945	-0.10(-0.28%)
May 18, 2004	34.79	34.89	34.79	34.89	3,175	+0.15(+0.42%)
May 17, 2004	34.75	34.77	34.65	34.74	2,570	-0.19(-0.55%)
May 14, 2004	34.59	34.93	34.59	34.93	7,258	+0.18(+0.51%)
May 13, 2004	34.87	34.87	34.75	34.75	1,663	-0.15(-0.44%)
May 12, 2004	34.96	34.96	34.49	34.91	67,136	-0.16(-0.45%)
May 11, 2004	35.16	35.16	35.01	35.06	43,699	-0.09(-0.26%)
May 10, 2004	35.35	35.35	35.15	35.16	4,838	-0.34(-0.97%)
May 07, 2004	35.76	35.76	35.47	35.50	3,024	-0.20(-0.57%)
May 06, 2004	35.76	35.76	35.63	35.71	1,663	-0.21(-0.59%)
May 05, 2004	35.87	35.92	35.86	35.92	2,268	+0.14(+0.39%)
May 04, 2004	35.76	35.78	35.75	35.78	907	-0.13(-0.37%)
May 03, 2004	35.78	35.95	35.78	35.91	9,223	+0.11(+0.31%)
Apr 30, 2004	35.82	35.91	35.70	35.80	2,116	+0.17(+0.48%)
Apr 29, 2004	35.69	35.69	35.63	35.63	2,872	+0.06(+0.17%)
Apr 28, 2004	35.88	35.88	35.51	35.57	4,233	-0.36(-1.01%)
Apr 27, 2004	35.90	36.10	35.89	35.93	4,082	+0.03(+0.09%)
Apr 26, 2004	35.92	36.01	35.90	35.90	2,268	+0.02(+0.06%)
Apr 23, 2004	35.69	35.91	35.69	35.88	2,570	+0.06(+0.17%)
Apr 22, 2004	35.43	35.82	35.43	35.82	3,326	+0.30(+0.86%)
Apr 21, 2004	35.39	35.53	35.39	35.51	3,326	-0.27(-0.76%)
Apr 20, 2004	35.73	35.78	35.73	35.78	604	+0.12(+0.33%)
Apr 19, 2004	35.48	35.68	35.48	35.67	5,292	+0.11(+0.30%)
Apr 16, 2004	35.52	35.56	35.52	35.56	7,711	+0.21(+0.60%)
Apr 15, 2004	35.32	35.36	35.29	35.35	2,419	+0.35(+1.00%)
Apr 14, 2004	35.00	35.00	35.00	35.00	453	-0.05(-0.15%)
Apr 13, 2004	35.45	35.45	35.05	35.05	1,663	-0.29(-0.82%)
Apr 12, 2004	35.39	35.39	35.34	35.34	1,814	+0.12(+0.34%)
Apr 08, 2004	35.22	35.22	35.22	35.22	302	-0.15(-0.43%)
Apr 07, 2004	35.37	35.37	35.37	35.37	302	-0.07(-0.19%)
Apr 06, 2004	35.24	35.44	35.24	35.44	907	+0.11(+0.30%)
Apr 05, 2004	35.22	35.34	35.22	35.34	1,965	+0.19(+0.53%)
Apr 02, 2004	35.43	35.43	35.14	35.15	7,711	-0.01(-0.02%)
Apr 01, 2004	35.15	35.20	35.14	35.16	7,106	-0.04(-0.11%)
Mar 31, 2004	35.06	35.20	35.06	35.20	4,687	+0.13(+0.38%)
Mar 30, 2004	34.94	35.06	34.94	35.06	2,268	+0.19(+0.55%)
Mar 29, 2004	34.65	34.97	34.65	34.87	3,931	+0.34(+0.98%)
Mar 26, 2004	34.62	34.71	34.53	34.53	3,326	-0.15(-0.44%)
Mar 25, 2004	34.46	34.69	34.42	34.69	4,838	+0.58(+1.69%)
Mar 24, 2004	34.25	34.31	34.11	34.11	3,175	-0.21(-0.62%)
Mar 23, 2004	34.23	34.37	34.22	34.32	4,536	-0.01(-0.04%)
Mar 22, 2004	34.18	34.34	34.18	34.34	2,268	-0.38(-1.10%)
Mar 19, 2004	34.72	34.72	34.72	34.72	151	-0.09(-0.25%)
Mar 18, 2004	34.82	34.85	34.63	34.81	4,687	-0.05(-0.15%)
Mar 17, 2004	34.63	34.86	34.63	34.86	2,116	+0.50(+1.46%)
Mar 16, 2004	34.60	34.60	34.36	34.36	12,247	-0.03(-0.10%)
Mar 15, 2004	34.77	34.77	34.39	34.39	5,292	-0.36(-1.03%)
Mar 12, 2004	34.80	34.80	34.50	34.75	6,955	-0.05(-0.15%)
Mar 11, 2004	35.34	35.34	34.80	34.80	8,618	-0.63(-1.77%)
Mar 10, 2004	35.55	35.78	35.41	35.43	4,536	-0.07(-0.21%)
Mar 09, 2004	35.36	35.51	35.34	35.50	5,292	-0.01(-0.02%)
Mar 08, 2004	35.52	35.65	35.51	35.51	6,048	+0.01(+0.02%)
Mar 05, 2004	35.37	35.55	35.34	35.50	1,965	+0.05(+0.15%)
Mar 04, 2004	35.51	35.51	35.38	35.45	3,780	-0.05(-0.13%)
Mar 03, 2004	35.36	35.49	35.36	35.49	2,570	+0.08(+0.22%)
Mar 02, 2004	35.65	35.65	35.41	35.41	5,897	-0.28(-0.80%)
Mar 01, 2004	35.38	35.70	35.35	35.70	7,409	+0.28(+0.80%)
Feb 27, 2004	35.20	35.41	35.20	35.41	3,477	+0.20(+0.58%)
Feb 26, 2004	35.03	35.21	35.03	35.21	5,141	+0.10(+0.28%)
Feb 25, 2004	34.98	35.11	34.98	35.11	4,233	+0.22(+0.64%)
Feb 24, 2004	35.14	35.20	34.89	34.89	5,292	-0.34(-0.98%)
Feb 23, 2004	35.03	35.23	35.03	35.23	2,419	+0.21(+0.60%)
Feb 20, 2004	34.93	35.06	34.91	35.02	5,745	+0.11(+0.32%)
Feb 19, 2004	34.73	35.00	34.73	34.91	6,350	+0.23(+0.67%)
Feb 18, 2004	34.71	34.73	34.67	34.67	2,116	-0.03(-0.08%)
Feb 17, 2004	34.69	34.70	34.69	34.70	1,058	+0.25(+0.73%)
Feb 13, 2004	34.61	34.63	34.45	34.45	2,419	-0.12(-0.34%)
Feb 12, 2004	34.55	34.57	34.52	34.57	2,268	+0.14(+0.40%)
Feb 11, 2004	34.51	34.51	34.43	34.43	9,223	-0.09(-0.27%)
Feb 10, 2004	34.40	34.52	34.40	34.52	604	+0.09(+0.25%)
Feb 09, 2004	34.35	34.44	34.35	34.44	7,258	+0.10(+0.29%)
Feb 06, 2004	34.24	34.34	34.24	34.34	3,931	+0.28(+0.83%)
Feb 05, 2004	33.93	34.05	33.93	34.05	907	+0.07(+0.21%)
Feb 04, 2004	33.66	33.98	33.66	33.98	4,536	+0.46(+1.38%)
Feb 03, 2004	33.52	33.52	33.52	33.52	0	+0.00(+0.00%)
Feb 02, 2004	33.52	33.52	33.52	33.52	302	+0.02(+0.06%)

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.