Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.70	31.07	30.66	30.97	186,900	+0.13(+0.42%)
May 27, 2004	31.05	31.05	30.51	30.84	264,000	+0.40(+1.31%)
May 26, 2004	29.90	30.49	29.50	30.44	250,500	+0.70(+2.35%)
May 25, 2004	29.24	29.74	29.07	29.74	297,300	+0.69(+2.38%)
May 24, 2004	29.04	29.20	28.85	29.05	190,300	+0.26(+0.90%)
May 21, 2004	28.83	29.24	28.59	28.79	234,800	+0.04(+0.14%)
May 20, 2004	28.42	28.91	28.42	28.75	215,200	+0.53(+1.88%)
May 19, 2004	28.70	29.20	28.17	28.22	331,400	-0.59(-2.05%)
May 18, 2004	28.22	28.81	28.20	28.81	243,100	+0.34(+1.19%)
May 17, 2004	28.30	28.65	27.80	28.47	228,800	+0.27(+0.96%)
May 14, 2004	28.14	28.55	27.86	28.20	219,800	+0.31(+1.11%)
May 13, 2004	28.10	28.39	27.89	27.89	296,500	-0.06(-0.21%)
May 12, 2004	28.30	28.30	27.57	27.95	320,800	+0.15(+0.54%)
May 11, 2004	27.44	28.53	27.44	27.80	289,500	+0.25(+0.91%)
May 10, 2004	28.40	28.40	26.80	27.55	752,600	-0.90(-3.16%)
May 07, 2004	29.15	29.16	28.45	28.45	643,600	-0.86(-2.93%)
May 06, 2004	29.50	29.57	28.50	29.31	269,200	+0.04(+0.14%)
May 05, 2004	29.95	29.97	29.25	29.27	187,000	-0.48(-1.61%)
May 04, 2004	29.55	30.00	29.31	29.75	458,200	+0.27(+0.92%)
May 03, 2004	28.55	29.48	28.55	29.48	351,800	+0.57(+1.97%)
Apr 30, 2004	29.03	29.36	28.54	28.91	279,100	+0.12(+0.42%)
Apr 29, 2004	29.50	29.50	28.49	28.79	270,900	-0.41(-1.40%)
Apr 28, 2004	29.45	29.53	29.00	29.20	306,800	-0.10(-0.34%)
Apr 27, 2004	29.70	29.73	29.12	29.30	391,200	+0.60(+2.09%)
Apr 26, 2004	28.71	29.21	28.46	28.70	243,400	-0.01(-0.03%)
Apr 23, 2004	29.25	29.34	28.52	28.71	461,500	-0.29(-1.00%)
Apr 22, 2004	28.70	29.36	28.35	29.00	399,000	+0.50(+1.75%)
Apr 21, 2004	28.65	28.90	28.22	28.50	363,000	+0.40(+1.42%)
Apr 20, 2004	29.71	29.71	28.08	28.10	433,700	-1.42(-4.81%)
Apr 19, 2004	29.50	29.67	28.80	29.52	309,100	+0.02(+0.07%)
Apr 16, 2004	29.35	29.78	29.05	29.50	388,200	+0.15(+0.51%)
Apr 15, 2004	28.42	29.35	28.21	29.35	505,200	+0.91(+3.20%)
Apr 14, 2004	28.40	29.10	28.06	28.44	432,900	-0.27(-0.94%)
Apr 13, 2004	28.75	29.57	27.94	28.71	845,200	-0.45(-1.54%)
Apr 12, 2004	29.35	29.80	27.77	29.16	1,220,500	-1.34(-4.39%)
Apr 08, 2004	31.00	31.15	30.35	30.50	434,000	-0.66(-2.12%)
Apr 07, 2004	29.50	31.73	29.35	31.16	754,400	+0.62(+2.03%)
Apr 06, 2004	31.50	32.50	30.50	30.54	850,200	-2.19(-6.69%)
Apr 05, 2004	34.68	34.79	32.59	32.73	445,100	-2.16(-6.19%)
Apr 02, 2004	35.65	35.65	34.75	34.89	306,200	-0.37(-1.05%)
Apr 01, 2004	34.75	35.28	34.46	35.26	309,000	+0.66(+1.91%)
Mar 31, 2004	34.03	34.65	33.90	34.60	338,100	+0.47(+1.37%)
Mar 30, 2004	33.83	34.23	33.60	34.13	136,200	+0.26(+0.77%)
Mar 29, 2004	33.71	33.87	33.50	33.87	129,100	+0.29(+0.87%)
Mar 26, 2004	33.93	33.97	33.45	33.58	106,800	-0.25(-0.75%)
Mar 25, 2004	33.68	33.93	33.68	33.83	196,700	+0.07(+0.20%)
Mar 24, 2004	33.67	33.97	33.55	33.77	105,300	+0.08(+0.24%)
Mar 23, 2004	33.73	33.75	33.40	33.69	90,100	-0.08(-0.24%)
Mar 22, 2004	33.73	33.79	33.55	33.77	96,900	+0.03(+0.10%)
Mar 19, 2004	34.10	34.15	33.73	33.73	126,700	-0.27(-0.78%)
Mar 18, 2004	33.61	34.00	33.51	34.00	85,100	+0.30(+0.89%)
Mar 17, 2004	33.33	33.70	32.84	33.70	238,700	+0.37(+1.10%)
Mar 16, 2004	33.52	33.55	33.17	33.33	202,800	-0.05(-0.16%)
Mar 15, 2004	33.30	33.47	33.15	33.39	202,400	+0.29(+0.87%)
Mar 12, 2004	32.91	33.13	32.87	33.10	149,700	+0.10(+0.30%)
Mar 11, 2004	33.37	33.40	33.00	33.00	232,600	-0.23(-0.70%)
Mar 10, 2004	33.87	33.98	33.23	33.23	198,400	-0.40(-1.19%)
Mar 09, 2004	33.74	33.79	33.61	33.63	112,000	-0.03(-0.10%)
Mar 08, 2004	33.63	33.75	33.55	33.67	126,300	-0.23(-0.69%)
Mar 05, 2004	33.76	34.01	33.76	33.90	190,100	+0.13(+0.39%)
Mar 04, 2004	33.50	33.77	33.47	33.77	96,400	+0.17(+0.50%)
Mar 03, 2004	33.60	33.67	33.37	33.60	225,500	-0.31(-0.92%)
Mar 02, 2004	33.43	33.91	33.37	33.91	195,500	+0.62(+1.86%)

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.