Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.40	33.81	33.16	33.30	77,754	-0.15(-0.44%)
May 27, 2004	33.69	33.77	33.38	33.45	47,387	-0.03(-0.10%)
May 26, 2004	33.40	33.89	33.24	33.48	147,794	+0.08(+0.24%)
May 25, 2004	34.06	34.14	33.15	33.40	260,079	-0.80(-2.34%)
May 24, 2004	34.77	34.77	33.93	34.20	117,795	-0.56(-1.62%)
May 21, 2004	35.16	35.44	34.50	34.77	60,366	-0.19(-0.54%)
May 20, 2004	35.71	35.72	34.94	34.95	161,998	-0.84(-2.35%)
May 19, 2004	35.75	37.16	35.61	35.79	116,448	+0.05(+0.14%)
May 18, 2004	37.01	37.02	35.58	35.75	127,101	-1.59(-4.27%)
May 17, 2004	37.89	37.89	36.33	37.34	65,632	-0.61(-1.61%)
May 14, 2004	38.58	38.58	37.77	37.95	111,795	-0.63(-1.63%)
May 13, 2004	38.49	39.61	38.34	38.58	116,570	+0.29(+0.77%)
May 12, 2004	37.69	38.67	37.65	38.29	103,223	+0.56(+1.47%)
May 11, 2004	36.46	38.56	36.46	37.73	66,856	+1.23(+3.38%)
May 10, 2004	37.40	37.40	35.89	36.50	102,121	-1.06(-2.83%)
May 07, 2004	37.44	37.93	37.40	37.56	75,305	+0.01(+0.02%)
May 06, 2004	37.69	37.81	35.77	37.55	119,631	-0.18(-0.48%)
May 05, 2004	37.16	38.86	37.04	37.73	159,549	+0.74(+1.99%)
May 04, 2004	36.75	37.57	36.64	37.00	69,428	+0.24(+0.67%)
May 03, 2004	36.51	38.18	36.51	36.75	166,774	+0.42(+1.15%)
Apr 30, 2004	36.87	36.87	35.71	36.33	246,365	-0.54(-1.46%)
Apr 29, 2004	35.73	36.91	35.65	36.87	180,855	+1.29(+3.63%)
Apr 28, 2004	34.50	35.84	34.22	35.58	494,200	+1.69(+4.99%)
Apr 27, 2004	33.20	33.93	33.08	33.89	2,239,209	+1.10(+3.36%)
Apr 26, 2004	34.30	34.31	32.75	32.79	327,916	-1.83(-5.28%)
Apr 23, 2004	33.65	34.80	33.65	34.62	140,203	+1.05(+3.14%)
Apr 22, 2004	33.03	33.77	33.03	33.57	24,979	+0.45(+1.36%)
Apr 21, 2004	32.42	33.16	32.42	33.12	82,530	+0.69(+2.14%)
Apr 20, 2004	32.38	32.54	32.30	32.42	157,101	+0.01(+0.03%)
Apr 19, 2004	32.66	33.12	31.86	32.41	55,836	-0.25(-0.75%)
Apr 16, 2004	32.90	32.90	32.46	32.66	23,877	-0.24(-0.72%)
Apr 15, 2004	33.27	33.27	32.64	32.90	33,305	-0.38(-1.13%)
Apr 14, 2004	33.40	33.41	33.13	33.27	39,428	-0.21(-0.63%)
Apr 13, 2004	33.81	33.81	33.21	33.48	63,917	-0.40(-1.18%)
Apr 12, 2004	33.97	34.14	33.85	33.88	13,346	-0.25(-0.72%)
Apr 08, 2004	34.01	34.22	33.85	34.13	13,224	-0.05(-0.14%)
Apr 07, 2004	33.57	34.25	33.52	34.18	38,448	+0.69(+2.07%)
Apr 06, 2004	33.52	33.59	33.48	33.48	47,142	-0.08(-0.24%)
Apr 05, 2004	33.48	34.01	33.30	33.57	147,794	-0.04(-0.12%)
Apr 02, 2004	32.98	33.78	32.98	33.61	54,856	+0.63(+1.91%)
Apr 01, 2004	32.71	33.16	32.59	32.98	90,978	+0.27(+0.82%)
Mar 31, 2004	32.67	32.91	32.54	32.71	77,264	+0.25(+0.75%)
Mar 30, 2004	31.28	32.63	31.03	32.46	62,326	+1.10(+3.52%)
Mar 29, 2004	31.32	32.10	31.20	31.36	34,897	+0.49(+1.59%)
Mar 26, 2004	31.28	31.66	30.87	30.87	39,305	-0.25(-0.79%)
Mar 25, 2004	30.30	31.12	30.22	31.12	21,918	+0.96(+3.20%)
Mar 24, 2004	29.73	30.54	29.73	30.15	45,795	+0.59(+1.99%)
Mar 23, 2004	28.75	30.85	28.75	29.56	168,121	+0.65(+2.26%)
Mar 22, 2004	30.14	30.14	27.97	28.91	107,509	-1.44(-4.74%)
Mar 19, 2004	32.01	32.10	28.99	30.35	131,876	-1.71(-5.33%)
Mar 18, 2004	32.01	32.18	31.98	32.05	37,224	-0.05(-0.15%)
Mar 17, 2004	32.22	32.22	31.93	32.10	16,652	+0.25(+0.79%)
Mar 16, 2004	31.85	32.82	31.85	31.85	61,958	+0.17(+0.54%)
Mar 15, 2004	31.73	32.54	31.45	31.68	65,632	+0.10(+0.31%)
Mar 12, 2004	32.46	32.59	31.58	31.58	45,795	-0.68(-2.10%)
Mar 11, 2004	34.59	34.59	32.22	32.26	105,305	-2.29(-6.62%)
Mar 10, 2004	33.48	35.41	33.48	34.55	161,264	+1.07(+3.20%)
Mar 09, 2004	32.75	33.57	32.70	33.48	77,142	+0.75(+2.30%)
Mar 08, 2004	32.71	33.03	32.67	32.72	64,897	-0.01(-0.03%)
Mar 05, 2004	32.71	33.08	32.71	32.73	39,428	+0.05(+0.15%)
Mar 04, 2004	32.06	32.95	31.73	32.68	92,693	+0.62(+1.94%)
Mar 03, 2004	31.20	32.51	30.99	32.06	84,734	+0.95(+3.04%)
Mar 02, 2004	31.04	31.16	31.03	31.12	11,755	+0.08(+0.26%)

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.