Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.45	43.00	42.40	43.00	1,636,900	+0.67(+1.58%)
May 27, 2004	42.06	42.47	41.72	42.33	717,500	+0.19(+0.45%)
May 26, 2004	41.73	42.20	41.64	42.14	773,400	+0.27(+0.64%)
May 25, 2004	40.34	41.90	40.15	41.87	1,007,700	+1.41(+3.50%)
May 24, 2004	40.05	40.48	39.98	40.45	624,800	+0.57(+1.44%)
May 21, 2004	39.50	39.88	39.30	39.88	561,400	+0.55(+1.39%)
May 20, 2004	39.09	39.50	38.96	39.34	533,100	+0.26(+0.67%)
May 19, 2004	39.02	39.41	38.91	39.08	885,200	+0.32(+0.83%)
May 18, 2004	38.38	38.98	38.23	38.76	685,900	+0.47(+1.23%)
May 17, 2004	38.66	38.67	38.17	38.28	658,100	-0.58(-1.49%)
May 14, 2004	38.55	39.08	38.03	38.87	602,200	+0.25(+0.63%)
May 13, 2004	38.38	39.02	38.08	38.62	846,900	+0.24(+0.64%)
May 12, 2004	38.30	38.67	37.69	38.38	885,700	+0.02(+0.07%)
May 11, 2004	38.06	38.52	37.98	38.35	767,600	+0.16(+0.41%)
May 10, 2004	38.66	38.74	38.12	38.20	956,400	-0.59(-1.52%)
May 07, 2004	39.42	40.07	38.78	38.78	757,900	-0.83(-2.08%)
May 06, 2004	39.00	39.78	38.95	39.61	873,800	+0.28(+0.71%)
May 05, 2004	39.56	39.78	38.96	39.33	824,200	-0.09(-0.23%)
May 04, 2004	39.82	40.06	39.19	39.42	1,044,900	-0.33(-0.83%)
May 03, 2004	39.95	40.20	39.47	39.75	657,100	-0.24(-0.61%)
Apr 30, 2004	40.20	40.49	39.69	39.99	523,700	+0.00(+0.01%)
Apr 29, 2004	40.02	40.48	39.83	39.99	442,200	-0.19(-0.47%)
Apr 28, 2004	40.10	40.31	39.65	40.18	597,300	-0.09(-0.24%)
Apr 27, 2004	40.08	40.53	39.92	40.27	413,600	+0.38(+0.95%)
Apr 26, 2004	40.02	40.34	39.85	39.90	411,900	-0.39(-0.98%)
Apr 23, 2004	39.48	40.47	39.27	40.29	792,700	+0.66(+1.68%)
Apr 22, 2004	39.53	39.78	38.96	39.62	743,800	-0.08(-0.19%)
Apr 21, 2004	39.23	40.01	39.02	39.70	801,900	+0.55(+1.40%)
Apr 20, 2004	38.97	39.61	38.63	39.15	1,237,500	+0.23(+0.59%)
Apr 19, 2004	38.36	38.94	38.29	38.92	588,100	+0.47(+1.22%)
Apr 16, 2004	37.91	38.60	37.90	38.45	680,300	+0.45(+1.17%)
Apr 15, 2004	37.25	38.16	37.22	38.01	691,700	+0.67(+1.79%)
Apr 14, 2004	37.13	37.44	36.75	37.34	732,000	+0.22(+0.58%)
Apr 13, 2004	37.95	38.00	36.92	37.12	446,700	-0.71(-1.88%)
Apr 12, 2004	37.26	38.12	37.22	37.83	360,200	+0.27(+0.73%)
Apr 08, 2004	37.59	37.97	37.39	37.55	371,900	-0.12(-0.33%)
Apr 07, 2004	37.75	37.98	37.35	37.68	335,000	-0.17(-0.46%)
Apr 06, 2004	37.10	38.06	37.04	37.85	453,200	+0.17(+0.45%)
Apr 05, 2004	37.11	37.75	37.01	37.69	635,700	+0.09(+0.24%)
Apr 02, 2004	37.55	37.88	37.33	37.59	792,600	+0.27(+0.71%)
Apr 01, 2004	37.59	37.97	37.16	37.33	716,300	-0.15(-0.39%)
Mar 31, 2004	36.55	37.81	36.30	37.48	873,600	+0.98(+2.70%)
Mar 30, 2004	36.98	37.12	36.31	36.49	1,352,000	-0.52(-1.39%)
Mar 29, 2004	37.13	37.23	36.81	37.01	1,252,100	-0.24(-0.66%)
Mar 26, 2004	37.87	38.02	37.21	37.25	1,690,000	-1.11(-2.89%)
Mar 25, 2004	38.00	38.50	37.95	38.36	351,500	+0.19(+0.48%)
Mar 24, 2004	38.19	38.48	37.71	38.17	524,700	+0.01(+0.03%)
Mar 23, 2004	38.36	38.59	37.55	38.16	835,800	-0.14(-0.37%)
Mar 22, 2004	38.24	38.40	37.88	38.30	587,200	-0.06(-0.17%)
Mar 19, 2004	38.66	38.92	38.23	38.37	687,700	-0.30(-0.79%)
Mar 18, 2004	38.12	39.00	37.95	38.67	972,900	+0.54(+1.42%)
Mar 17, 2004	37.61	38.38	37.33	38.13	462,500	+0.61(+1.64%)
Mar 16, 2004	37.42	37.74	37.30	37.52	483,400	+0.34(+0.91%)
Mar 15, 2004	37.01	37.56	36.95	37.18	845,300	+0.19(+0.51%)
Mar 12, 2004	36.85	37.14	36.67	36.99	608,400	+0.21(+0.57%)
Mar 11, 2004	37.52	37.59	36.76	36.78	668,100	-0.90(-2.39%)
Mar 10, 2004	38.48	38.67	37.67	37.68	569,500	-0.72(-1.86%)
Mar 09, 2004	38.16	38.88	38.05	38.40	564,600	+0.16(+0.41%)
Mar 08, 2004	38.91	39.13	38.18	38.24	514,000	-0.50(-1.29%)
Mar 05, 2004	38.60	38.99	38.42	38.74	320,400	-0.07(-0.19%)
Mar 04, 2004	39.02	39.02	38.62	38.81	388,400	-0.02(-0.05%)
Mar 03, 2004	38.92	39.12	38.55	38.84	363,300	-0.18(-0.46%)
Mar 02, 2004	39.45	39.55	38.87	39.02	664,900	-0.59(-1.50%)

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.