Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.98	34.43	33.82	34.41	547,318	+0.44(+1.30%)
May 27, 2004	34.17	34.42	33.44	33.97	914,201	-0.14(-0.41%)
May 26, 2004	33.94	34.22	33.77	34.11	519,910	+0.17(+0.49%)
May 25, 2004	33.19	34.09	33.13	33.94	820,677	+0.67(+2.03%)
May 24, 2004	33.24	33.53	32.99	33.27	661,759	+0.05(+0.15%)
May 21, 2004	33.28	33.28	32.72	33.22	445,981	+0.37(+1.11%)
May 20, 2004	32.71	33.02	32.58	32.85	380,466	+0.17(+0.51%)
May 19, 2004	33.19	33.24	32.68	32.68	469,181	-0.27(-0.83%)
May 18, 2004	32.78	33.23	32.73	32.96	526,522	+0.37(+1.12%)
May 17, 2004	32.47	32.85	32.04	32.59	456,439	+0.13(+0.41%)
May 14, 2004	32.75	32.99	32.44	32.46	427,588	-0.24(-0.74%)
May 13, 2004	32.16	32.85	32.11	32.70	693,134	+0.56(+1.73%)
May 12, 2004	32.24	32.53	31.71	32.14	690,489	-0.13(-0.41%)
May 11, 2004	32.36	32.61	32.06	32.28	544,313	+0.19(+0.60%)
May 10, 2004	32.61	32.87	31.63	32.09	734,847	-0.70(-2.13%)
May 07, 2004	33.19	33.27	32.54	32.78	547,438	-0.41(-1.23%)
May 06, 2004	33.42	33.46	32.98	33.19	423,020	-0.22(-0.65%)
May 05, 2004	33.37	33.48	33.32	33.41	474,350	+0.03(+0.10%)
May 04, 2004	33.27	33.44	33.18	33.37	666,327	+0.13(+0.40%)
May 03, 2004	33.03	33.36	32.83	33.24	785,455	+0.18(+0.55%)
Apr 30, 2004	33.23	33.27	32.93	33.06	491,060	-0.19(-0.58%)
Apr 29, 2004	33.25	33.34	33.11	33.25	558,979	+0.03(+0.10%)
Apr 28, 2004	33.36	33.44	33.08	33.22	711,526	-0.13(-0.40%)
Apr 27, 2004	33.69	33.95	33.31	33.35	804,809	-0.34(-1.01%)
Apr 26, 2004	33.52	33.89	33.48	33.69	588,791	+0.09(+0.27%)
Apr 23, 2004	34.27	34.27	33.44	33.60	914,441	-0.69(-2.01%)
Apr 22, 2004	33.82	34.73	32.38	34.29	2,264,166	+0.47(+1.38%)
Apr 21, 2004	33.15	34.08	33.08	33.82	818,754	+0.79(+2.39%)
Apr 20, 2004	33.18	33.41	33.03	33.03	652,983	-0.01(-0.03%)
Apr 19, 2004	32.61	33.19	32.47	33.04	448,265	+0.52(+1.59%)
Apr 16, 2004	32.63	32.78	32.01	32.53	803,367	-0.10(-0.31%)
Apr 15, 2004	33.03	33.11	32.51	32.63	763,697	-0.23(-0.71%)
Apr 14, 2004	32.90	33.23	32.65	32.86	589,993	-0.11(-0.33%)
Apr 13, 2004	33.23	33.34	32.93	32.97	534,095	-0.18(-0.55%)
Apr 12, 2004	32.75	33.27	32.75	33.15	349,692	+0.40(+1.22%)
Apr 08, 2004	32.70	32.78	32.55	32.75	467,619	+0.05(+0.15%)
Apr 07, 2004	32.90	32.91	32.60	32.70	584,223	-0.23(-0.71%)
Apr 06, 2004	32.78	32.99	32.68	32.93	386,837	+0.09(+0.28%)
Apr 05, 2004	32.69	32.86	32.48	32.84	688,926	+0.23(+0.71%)
Apr 02, 2004	32.78	32.79	32.44	32.61	599,730	+0.04(+0.13%)
Apr 01, 2004	32.58	32.66	32.38	32.57	864,434	-0.08(-0.25%)
Mar 31, 2004	32.73	32.73	32.48	32.65	679,069	+0.04(+0.13%)
Mar 30, 2004	32.44	32.71	32.43	32.61	582,179	+0.19(+0.59%)
Mar 29, 2004	32.44	32.84	32.36	32.42	675,703	+0.06(+0.18%)
Mar 26, 2004	32.36	32.56	32.18	32.36	450,308	+0.07(+0.21%)
Mar 25, 2004	31.95	32.53	31.82	32.29	425,545	+0.34(+1.07%)
Mar 24, 2004	32.02	32.09	31.86	31.95	468,821	-0.06(-0.18%)
Mar 23, 2004	31.74	32.27	31.71	32.01	544,674	+0.37(+1.18%)
Mar 22, 2004	31.74	31.83	31.40	31.64	508,851	-0.41(-1.27%)
Mar 19, 2004	32.28	32.28	31.74	32.04	653,224	-0.11(-0.34%)
Mar 18, 2004	31.40	32.36	31.37	32.15	526,642	+0.67(+2.11%)
Mar 17, 2004	31.36	31.70	31.34	31.49	741,699	+0.17(+0.56%)
Mar 16, 2004	31.57	31.69	31.12	31.31	571,120	-0.18(-0.58%)
Mar 15, 2004	31.20	31.77	31.11	31.49	779,685	-0.16(-0.50%)
Mar 12, 2004	32.03	32.09	31.65	31.65	499,234	-0.03(-0.11%)
Mar 11, 2004	31.79	32.00	31.57	31.69	359,790	-0.10(-0.31%)
Mar 10, 2004	31.74	32.01	31.59	31.79	645,410	+0.05(+0.16%)
Mar 09, 2004	31.94	32.14	31.57	31.74	632,668	-0.17(-0.55%)
Mar 08, 2004	32.22	32.28	31.90	31.91	532,292	-0.31(-0.96%)
Mar 05, 2004	32.60	32.68	32.19	32.22	735,568	-0.38(-1.17%)
Mar 04, 2004	32.42	32.65	32.31	32.60	536,499	+0.22(+0.67%)
Mar 03, 2004	32.04	32.48	32.02	32.38	307,378	+0.16(+0.49%)
Mar 02, 2004	32.44	32.53	32.07	32.23	717,056	-0.37(-1.12%)

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.