Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.23	37.66	37.16	37.18	148,900	-0.05(-0.13%)
May 27, 2004	36.60	37.24	36.51	37.23	164,800	+0.64(+1.75%)
May 26, 2004	36.35	36.92	36.00	36.59	75,400	+0.00(+0.00%)
May 25, 2004	36.46	36.61	36.10	36.59	133,800	+0.26(+0.72%)
May 24, 2004	36.20	36.72	36.13	36.33	123,500	+0.12(+0.33%)
May 21, 2004	37.13	37.27	35.80	36.21	206,900	-0.83(-2.24%)
May 20, 2004	37.40	37.56	36.85	37.04	155,600	-0.51(-1.36%)
May 19, 2004	37.34	37.78	37.09	37.55	159,300	+0.42(+1.13%)
May 18, 2004	36.89	37.40	36.46	37.13	106,100	+0.45(+1.23%)
May 17, 2004	36.97	37.05	36.46	36.68	58,500	-0.46(-1.24%)
May 14, 2004	37.10	37.35	36.91	37.14	101,500	-0.28(-0.75%)
May 13, 2004	36.71	37.53	36.63	37.42	119,400	+0.35(+0.94%)
May 12, 2004	37.22	37.41	36.36	37.07	158,400	+0.02(+0.05%)
May 11, 2004	36.87	37.15	36.50	37.05	247,900	+0.19(+0.52%)
May 10, 2004	37.30	37.31	36.79	36.86	245,700	-0.57(-1.52%)
May 07, 2004	38.79	38.79	36.94	37.43	310,400	-1.18(-3.06%)
May 06, 2004	38.42	38.75	38.05	38.61	93,800	+0.17(+0.44%)
May 05, 2004	38.50	38.76	38.34	38.44	139,800	-0.25(-0.65%)
May 04, 2004	38.41	38.78	38.04	38.69	56,100	+0.58(+1.52%)
May 03, 2004	38.26	38.98	37.84	38.11	175,000	-0.31(-0.81%)
Apr 30, 2004	38.28	39.07	38.06	38.42	69,800	+0.40(+1.05%)
Apr 29, 2004	38.56	39.00	38.00	38.02	103,200	-0.87(-2.24%)
Apr 28, 2004	37.81	39.12	37.80	38.89	168,900	+0.83(+2.18%)
Apr 27, 2004	38.47	38.47	37.80	38.06	140,500	-0.20(-0.52%)
Apr 26, 2004	38.43	38.43	38.00	38.26	61,400	-0.05(-0.13%)
Apr 23, 2004	37.97	38.61	37.89	38.31	54,900	+0.20(+0.52%)
Apr 22, 2004	38.49	38.76	38.00	38.11	83,700	-0.18(-0.47%)
Apr 21, 2004	37.63	38.44	37.30	38.29	79,800	+0.66(+1.75%)
Apr 20, 2004	38.35	39.13	37.40	37.63	113,100	-0.89(-2.31%)
Apr 19, 2004	38.49	38.73	38.04	38.52	172,000	+0.09(+0.23%)
Apr 16, 2004	37.33	38.46	36.95	38.43	130,800	+1.10(+2.95%)
Apr 15, 2004	37.09	38.23	36.80	37.33	173,900	+0.09(+0.24%)
Apr 14, 2004	36.05	37.24	35.98	37.24	153,100	+0.77(+2.11%)
Apr 13, 2004	35.71	36.54	35.54	36.47	116,400	+0.67(+1.87%)
Apr 12, 2004	36.18	36.59	35.58	35.80	69,600	-0.61(-1.68%)
Apr 08, 2004	37.02	37.02	36.36	36.41	85,000	-0.31(-0.84%)
Apr 07, 2004	36.37	37.15	36.28	36.72	37,700	+0.28(+0.77%)
Apr 06, 2004	36.25	36.93	36.25	36.44	84,500	+0.10(+0.28%)
Apr 05, 2004	36.48	36.75	36.28	36.34	122,400	-0.16(-0.44%)
Apr 02, 2004	36.21	36.95	36.21	36.50	86,800	+0.22(+0.61%)
Apr 01, 2004	35.85	36.57	35.75	36.28	113,900	+0.28(+0.78%)
Mar 31, 2004	35.06	37.02	34.98	36.00	101,400	+0.94(+2.68%)
Mar 30, 2004	34.30	35.06	34.03	35.06	89,100	+0.50(+1.45%)
Mar 29, 2004	35.05	35.05	34.30	34.56	78,200	-0.32(-0.92%)
Mar 26, 2004	34.97	35.06	34.65	34.88	54,300	-0.10(-0.29%)
Mar 25, 2004	34.83	35.27	34.77	34.98	124,400	-0.02(-0.06%)
Mar 24, 2004	35.24	35.35	34.62	35.00	73,900	-0.24(-0.68%)
Mar 23, 2004	35.46	35.75	35.24	35.24	49,400	-0.36(-1.01%)
Mar 22, 2004	36.33	36.33	35.21	35.60	92,100	-0.73(-2.01%)
Mar 19, 2004	36.71	36.73	36.12	36.33	105,400	-0.01(-0.03%)
Mar 18, 2004	35.56	36.50	35.54	36.34	58,600	+0.63(+1.76%)
Mar 17, 2004	35.07	36.03	34.50	35.71	102,500	+1.24(+3.60%)
Mar 16, 2004	35.28	35.30	34.29	34.47	69,600	-0.60(-1.71%)
Mar 15, 2004	35.95	35.95	34.82	35.07	84,100	-0.79(-2.20%)
Mar 12, 2004	35.06	36.11	34.81	35.86	76,400	+0.72(+2.05%)
Mar 11, 2004	36.19	36.31	35.14	35.14	59,700	-0.94(-2.61%)
Mar 10, 2004	36.54	36.80	36.06	36.08	59,100	-0.63(-1.72%)
Mar 09, 2004	37.04	37.04	36.57	36.71	55,900	-0.19(-0.51%)
Mar 08, 2004	37.51	37.60	36.86	36.90	66,400	-0.59(-1.57%)
Mar 05, 2004	36.70	37.83	36.10	37.49	249,300	+0.79(+2.15%)
Mar 04, 2004	36.47	36.89	36.44	36.70	164,400	+0.18(+0.49%)
Mar 03, 2004	36.05	36.65	35.85	36.52	193,500	+0.45(+1.25%)
Mar 02, 2004	35.99	36.80	35.61	36.07	317,400	-0.04(-0.11%)

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.