Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.84	31.89	31.66	31.77	3,161,436	-0.09(-0.27%)
May 27, 2004	32.10	32.14	31.82	31.85	4,586,948	+0.08(+0.25%)
May 26, 2004	31.64	31.96	31.51	31.77	3,536,505	-0.13(-0.41%)
May 25, 2004	31.56	31.95	31.37	31.90	4,068,580	+0.34(+1.08%)
May 24, 2004	31.74	31.87	31.48	31.56	2,489,800	+0.02(+0.07%)
May 21, 2004	31.74	31.93	31.53	31.54	3,373,407	-0.08(-0.25%)
May 20, 2004	31.36	31.69	31.24	31.62	3,273,860	+0.40(+1.30%)
May 19, 2004	31.32	31.68	31.14	31.22	2,800,350	-0.03(-0.09%)
May 18, 2004	31.30	31.52	31.04	31.25	3,426,712	-0.07(-0.23%)
May 17, 2004	31.53	31.53	31.02	31.32	3,678,004	-0.25(-0.78%)
May 14, 2004	31.84	31.89	31.44	31.56	4,301,043	-0.27(-0.86%)
May 13, 2004	31.49	32.29	31.49	31.84	5,322,964	+0.20(+0.62%)
May 12, 2004	31.88	31.88	30.99	31.64	6,496,631	-0.28(-0.88%)
May 11, 2004	31.94	32.25	31.82	31.92	7,278,752	+0.00(+0.00%)
May 10, 2004	31.96	32.27	31.56	31.92	4,920,205	-0.42(-1.30%)
May 07, 2004	32.79	32.94	32.32	32.34	4,319,734	-0.60(-1.82%)
May 06, 2004	33.22	33.22	32.67	32.94	3,612,516	-0.31(-0.93%)
May 05, 2004	33.35	33.60	33.23	33.25	2,213,863	-0.12(-0.37%)
May 04, 2004	33.32	33.77	33.07	33.38	3,316,780	-0.06(-0.19%)
May 03, 2004	33.12	33.51	33.06	33.44	2,758,953	+0.29(+0.87%)
Apr 30, 2004	33.33	33.48	33.10	33.15	2,353,562	-0.05(-0.15%)
Apr 29, 2004	33.14	33.94	33.14	33.20	3,014,676	-0.18(-0.54%)
Apr 28, 2004	33.84	33.86	33.33	33.38	2,613,577	-0.43(-1.28%)
Apr 27, 2004	33.72	34.13	33.69	33.82	3,051,781	+0.30(+0.88%)
Apr 26, 2004	33.59	33.80	33.46	33.52	2,634,345	-0.06(-0.19%)
Apr 23, 2004	33.72	33.76	33.41	33.59	3,021,183	-0.14(-0.41%)
Apr 22, 2004	33.01	34.48	32.87	33.72	5,033,875	+0.50(+1.50%)
Apr 21, 2004	33.48	33.61	32.66	33.22	3,959,894	-0.17(-0.52%)
Apr 20, 2004	34.24	34.24	33.40	33.40	2,924,404	-0.58(-1.70%)
Apr 19, 2004	34.11	34.16	33.87	33.98	2,285,859	-0.12(-0.34%)
Apr 16, 2004	34.02	34.22	33.92	34.09	2,618,700	+0.38(+1.14%)
Apr 15, 2004	33.84	33.92	33.47	33.71	3,655,990	-0.27(-0.79%)
Apr 14, 2004	33.69	34.24	33.62	33.98	3,856,470	+0.06(+0.19%)
Apr 13, 2004	34.38	34.38	33.84	33.91	3,656,821	-0.38(-1.12%)
Apr 12, 2004	34.65	34.78	34.08	34.29	4,288,305	-0.27(-0.77%)
Apr 08, 2004	34.13	34.65	34.09	34.56	8,344,702	+1.44(+4.36%)
Apr 07, 2004	33.19	33.31	32.98	33.12	2,363,808	-0.22(-0.67%)
Apr 06, 2004	33.48	33.51	33.22	33.34	1,921,589	-0.25(-0.73%)
Apr 05, 2004	33.30	33.61	33.30	33.59	2,739,846	+0.28(+0.85%)
Apr 02, 2004	33.64	33.66	33.23	33.30	3,691,572	-0.06(-0.17%)
Apr 01, 2004	33.04	33.55	32.99	33.36	4,479,924	+0.53(+1.61%)
Mar 31, 2004	32.86	32.96	32.55	32.83	2,894,637	+0.07(+0.22%)
Mar 30, 2004	32.76	32.79	32.61	32.76	2,167,066	+0.00(+0.00%)
Mar 29, 2004	32.43	32.88	32.42	32.76	2,843,825	+0.43(+1.34%)
Mar 26, 2004	32.46	32.66	32.29	32.33	3,139,560	-0.13(-0.40%)
Mar 25, 2004	32.34	32.57	31.82	32.46	4,155,113	+0.85(+2.67%)
Mar 24, 2004	32.03	32.18	31.56	31.61	3,750,415	-0.49(-1.53%)
Mar 23, 2004	32.05	32.18	31.90	32.10	2,910,836	+0.07(+0.20%)
Mar 22, 2004	31.92	32.08	31.79	32.04	2,886,607	-0.29(-0.89%)
Mar 19, 2004	32.36	32.67	32.13	32.33	2,950,018	-0.02(-0.07%)
Mar 18, 2004	32.18	32.50	32.00	32.35	2,272,429	+0.17(+0.52%)
Mar 17, 2004	32.10	32.27	32.00	32.18	2,260,522	+0.14(+0.45%)
Mar 16, 2004	31.90	32.07	31.89	32.04	3,286,874	+0.30(+0.96%)
Mar 15, 2004	32.19	32.25	31.71	31.74	3,747,784	-0.51(-1.59%)
Mar 12, 2004	32.03	32.32	32.03	32.25	3,795,689	+0.43(+1.36%)
Mar 11, 2004	32.27	32.42	31.75	31.82	4,446,141	-0.58(-1.78%)
Mar 10, 2004	32.81	32.83	32.27	32.39	3,573,749	-0.21(-0.64%)
Mar 09, 2004	32.52	32.91	32.51	32.60	5,601,255	+0.10(+0.31%)
Mar 08, 2004	32.14	32.70	32.13	32.50	4,287,059	+0.40(+1.24%)
Mar 05, 2004	32.10	32.22	32.04	32.10	4,759,461	-0.04(-0.11%)
Mar 04, 2004	32.16	32.23	32.10	32.14	3,892,745	+0.01(+0.05%)
Mar 03, 2004	32.23	32.33	32.09	32.13	6,554,919	-0.07(-0.20%)
Mar 02, 2004	32.68	32.68	32.14	32.19	6,803,581	-0.40(-1.22%)

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.