Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.96	39.96	39.38	39.52	97,526	-0.26(-0.65%)
May 27, 2004	39.72	40.41	39.58	39.77	72,152	-0.29(-0.73%)
May 26, 2004	39.81	40.06	39.72	40.06	61,570	+0.19(+0.48%)
May 25, 2004	38.88	39.92	38.73	39.87	200,343	+0.98(+2.52%)
May 24, 2004	38.63	38.91	38.39	38.89	76,361	+0.44(+1.15%)
May 21, 2004	38.42	38.62	37.82	38.45	60,487	+0.31(+0.81%)
May 20, 2004	38.05	38.42	37.85	38.14	51,108	+0.24(+0.64%)
May 19, 2004	38.68	38.88	37.84	37.90	64,095	-0.77(-1.98%)
May 18, 2004	38.06	38.67	38.06	38.67	83,095	+0.56(+1.46%)
May 17, 2004	38.78	38.78	37.84	38.11	67,823	-0.77(-1.97%)
May 14, 2004	38.54	39.12	38.35	38.88	185,071	+0.44(+1.15%)
May 13, 2004	38.20	38.54	37.99	38.44	104,140	+0.22(+0.59%)
May 12, 2004	38.86	38.95	37.57	38.21	220,787	-0.76(-1.94%)
May 11, 2004	38.72	39.02	38.67	38.97	109,551	+0.20(+0.51%)
May 10, 2004	39.42	39.42	38.73	38.77	142,140	-0.52(-1.33%)
May 07, 2004	40.21	40.56	39.27	39.29	119,893	-0.92(-2.30%)
May 06, 2004	40.09	40.65	39.77	40.21	88,627	-0.02(-0.06%)
May 05, 2004	39.78	40.57	39.78	40.24	83,576	+0.57(+1.45%)
May 04, 2004	40.24	40.33	39.55	39.67	68,785	-0.44(-1.10%)
May 03, 2004	39.74	40.25	39.67	40.11	112,197	+0.61(+1.54%)
Apr 30, 2004	40.16	40.16	39.47	39.50	89,589	-0.28(-0.71%)
Apr 29, 2004	39.25	40.11	39.20	39.78	127,589	+0.53(+1.36%)
Apr 28, 2004	39.70	40.01	38.94	39.25	128,191	-0.57(-1.42%)
Apr 27, 2004	39.57	40.10	39.37	39.82	114,241	+0.37(+0.93%)
Apr 26, 2004	39.09	39.98	39.07	39.45	139,495	+0.23(+0.59%)
Apr 23, 2004	39.04	39.34	38.60	39.22	200,223	+0.32(+0.83%)
Apr 22, 2004	38.59	39.03	38.58	38.89	157,172	+0.22(+0.58%)
Apr 21, 2004	38.09	38.67	38.05	38.67	226,318	+0.50(+1.31%)
Apr 20, 2004	39.75	39.95	37.93	38.17	216,097	-1.41(-3.57%)
Apr 19, 2004	39.68	39.79	38.97	39.58	76,481	-0.04(-0.10%)
Apr 16, 2004	39.54	40.01	39.49	39.62	85,981	+0.34(+0.87%)
Apr 15, 2004	39.39	39.90	38.68	39.28	90,070	+0.01(+0.02%)
Apr 14, 2004	40.16	40.16	38.98	39.28	125,786	-1.03(-2.56%)
Apr 13, 2004	41.24	41.31	39.96	40.31	136,248	-0.94(-2.28%)
Apr 12, 2004	41.16	41.66	40.98	41.25	79,488	+0.17(+0.40%)
Apr 08, 2004	41.54	41.56	40.96	41.08	68,785	-0.16(-0.38%)
Apr 07, 2004	40.79	41.44	40.61	41.24	85,621	+0.58(+1.43%)
Apr 06, 2004	41.66	41.66	40.63	40.66	138,773	-0.92(-2.22%)
Apr 05, 2004	41.51	41.65	41.00	41.58	74,798	+0.10(+0.24%)
Apr 02, 2004	40.91	41.48	40.26	41.48	118,210	+0.74(+1.82%)
Apr 01, 2004	40.59	40.88	40.37	40.74	85,500	+0.30(+0.74%)
Mar 31, 2004	40.62	40.84	40.33	40.44	146,469	-0.40(-0.98%)
Mar 30, 2004	40.91	41.21	38.25	40.84	141,058	-0.11(-0.26%)
Mar 29, 2004	40.55	41.20	40.55	40.95	66,861	+0.35(+0.86%)
Mar 26, 2004	40.65	40.89	40.55	40.60	40,405	-0.12(-0.29%)
Mar 25, 2004	40.16	40.81	39.79	40.71	176,413	+0.62(+1.56%)
Mar 24, 2004	40.37	40.53	39.87	40.09	100,532	-0.32(-0.80%)
Mar 23, 2004	40.48	41.12	40.22	40.41	95,241	+0.42(+1.04%)
Mar 22, 2004	40.54	40.85	39.83	40.00	128,071	-0.71(-1.74%)
Mar 19, 2004	40.82	41.01	40.06	40.71	146,109	-0.04(-0.10%)
Mar 18, 2004	40.46	40.83	39.92	40.75	95,482	+0.30(+0.74%)
Mar 17, 2004	39.68	40.54	39.68	40.45	130,957	+0.53(+1.33%)
Mar 16, 2004	39.29	40.12	39.29	39.92	194,331	+0.67(+1.70%)
Mar 15, 2004	39.86	39.86	39.13	39.25	143,583	-0.67(-1.67%)
Mar 12, 2004	40.04	40.04	39.54	39.92	133,001	-0.08(-0.21%)
Mar 11, 2004	40.31	40.39	39.86	40.00	103,058	-0.17(-0.41%)
Mar 10, 2004	40.45	40.56	40.16	40.16	79,007	-0.36(-0.88%)
Mar 09, 2004	40.91	40.91	40.04	40.52	146,830	-0.26(-0.63%)
Mar 08, 2004	41.58	41.78	40.68	40.78	106,425	-0.90(-2.15%)
Mar 05, 2004	41.35	41.94	41.03	41.68	60,487	+0.39(+0.95%)
Mar 04, 2004	41.01	41.31	40.70	41.29	85,380	+0.38(+0.94%)
Mar 03, 2004	40.70	41.25	40.28	40.90	85,861	+0.37(+0.90%)
Mar 02, 2004	40.73	40.94	40.50	40.54	49,184	-0.36(-0.87%)

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.