Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.71	36.30	33.65	36.22	6,398,100	+2.54(+7.54%)
May 27, 2004	35.13	35.19	33.41	33.68	4,354,200	-1.02(-2.94%)
May 26, 2004	34.76	36.06	34.36	34.70	4,473,300	-0.22(-0.63%)
May 25, 2004	32.36	35.03	32.31	34.92	6,713,500	+2.33(+7.15%)
May 24, 2004	30.99	32.80	30.82	32.59	5,501,800	+2.58(+8.60%)
May 21, 2004	29.98	30.47	29.79	30.01	1,908,100	+0.31(+1.04%)
May 20, 2004	30.25	30.30	29.50	29.70	2,236,600	-0.30(-1.00%)
May 19, 2004	29.00	31.47	28.95	30.00	6,822,300	+1.56(+5.48%)
May 18, 2004	29.73	29.80	28.03	28.44	3,445,900	-0.37(-1.28%)
May 17, 2004	27.51	29.18	27.36	28.81	3,471,500	+0.36(+1.27%)
May 14, 2004	29.75	29.75	28.18	28.45	3,498,900	-1.30(-4.37%)
May 13, 2004	27.80	30.15	27.69	29.75	5,130,000	+1.63(+5.80%)
May 12, 2004	28.00	28.20	26.33	28.12	4,002,800	+0.02(+0.07%)
May 11, 2004	26.75	28.46	26.44	28.10	4,084,400	+2.13(+8.20%)
May 10, 2004	26.02	26.87	25.36	25.97	5,547,000	-1.01(-3.74%)
May 07, 2004	28.01	28.87	26.88	26.98	2,848,000	-1.12(-3.99%)
May 06, 2004	28.23	28.80	27.50	28.10	4,324,800	-0.30(-1.06%)
May 05, 2004	29.98	30.29	28.34	28.40	3,942,700	-1.81(-5.99%)
May 04, 2004	29.18	30.64	29.11	30.21	3,958,500	+1.32(+4.57%)
May 03, 2004	28.52	29.88	28.35	28.89	3,628,900	+0.39(+1.37%)
Apr 30, 2004	31.23	31.42	27.80	28.50	6,234,100	-2.01(-6.59%)
Apr 29, 2004	28.90	31.76	28.89	30.51	8,021,800	+0.16(+0.53%)
Apr 28, 2004	34.65	35.00	30.17	30.35	15,045,100	-6.05(-16.62%)
Apr 27, 2004	35.33	37.80	35.30	36.40	5,143,300	+1.17(+3.32%)
Apr 26, 2004	35.76	36.74	35.03	35.23	3,678,400	-0.60(-1.67%)
Apr 23, 2004	36.81	37.28	35.54	35.83	3,109,400	-0.85(-2.32%)
Apr 22, 2004	34.15	37.25	33.39	36.68	5,400,200	+2.81(+8.30%)
Apr 21, 2004	34.16	34.50	32.51	33.87	4,480,200	-0.17(-0.50%)
Apr 20, 2004	36.07	36.78	34.00	34.04	2,895,100	-1.71(-4.78%)
Apr 19, 2004	35.73	35.87	35.00	35.75	3,068,100	+0.17(+0.48%)
Apr 16, 2004	37.47	37.61	35.49	35.58	4,202,500	-1.92(-5.12%)
Apr 15, 2004	39.06	39.39	37.37	37.50	2,845,800	-1.45(-3.72%)
Apr 14, 2004	38.66	39.60	37.55	38.95	3,045,900	-0.35(-0.88%)
Apr 13, 2004	41.01	41.15	38.92	39.30	2,170,000	-1.36(-3.35%)
Apr 12, 2004	41.16	41.29	40.30	40.66	2,082,800	-0.53(-1.29%)
Apr 08, 2004	40.26	41.75	40.20	41.19	4,251,000	+2.54(+6.57%)
Apr 07, 2004	38.26	38.90	38.01	38.65	1,135,200	+0.35(+0.91%)
Apr 06, 2004	38.93	38.94	38.10	38.30	1,460,400	-0.88(-2.25%)
Apr 05, 2004	38.89	40.00	38.80	39.18	2,599,700	+0.39(+1.01%)
Apr 02, 2004	39.36	39.50	37.90	38.79	3,283,500	+0.34(+0.88%)
Apr 01, 2004	37.95	38.50	37.65	38.45	1,325,600	+0.62(+1.64%)
Mar 31, 2004	38.73	38.83	37.79	37.83	2,030,200	-0.63(-1.64%)
Mar 30, 2004	38.17	38.66	37.79	38.46	1,827,700	+0.17(+0.44%)
Mar 29, 2004	38.17	38.85	38.01	38.29	2,448,600	+0.70(+1.86%)
Mar 26, 2004	38.06	38.24	37.34	37.59	3,112,000	-0.62(-1.62%)
Mar 25, 2004	36.35	38.25	35.90	38.21	4,456,700	+2.25(+6.26%)
Mar 24, 2004	36.98	37.48	35.78	35.96	3,011,000	-0.93(-2.52%)
Mar 23, 2004	37.07	37.35	35.26	36.89	4,274,900	+0.39(+1.07%)
Mar 22, 2004	37.79	37.79	36.06	36.50	3,907,600	-1.88(-4.90%)
Mar 19, 2004	39.00	39.20	38.25	38.38	1,737,500	-0.52(-1.34%)
Mar 18, 2004	38.20	39.13	37.81	38.90	2,086,500	+0.29(+0.75%)
Mar 17, 2004	38.30	38.95	37.76	38.61	3,233,500	+0.96(+2.55%)
Mar 16, 2004	38.24	38.40	36.75	37.65	4,197,000	+0.76(+2.06%)
Mar 15, 2004	38.70	39.37	36.70	36.89	6,012,300	-2.40(-6.11%)
Mar 12, 2004	39.50	40.30	38.65	39.29	3,493,200	+0.41(+1.05%)
Mar 11, 2004	37.92	40.10	37.71	38.88	6,779,700	+0.72(+1.89%)
Mar 10, 2004	42.19	42.23	37.90	38.16	9,348,100	-4.30(-10.13%)
Mar 09, 2004	43.42	43.76	41.98	42.46	3,098,800	-0.85(-1.96%)
Mar 08, 2004	44.85	45.30	43.18	43.31	3,423,300	-2.16(-4.75%)
Mar 05, 2004	44.08	45.64	43.57	45.47	2,488,400	+0.67(+1.50%)
Mar 04, 2004	44.83	45.44	43.91	44.80	2,131,200	+0.20(+0.45%)
Mar 03, 2004	44.39	45.09	43.92	44.60	1,929,800	+0.07(+0.16%)
Mar 02, 2004	45.71	46.20	43.80	44.53	3,219,400	-1.19(-2.60%)

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.