Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.32	33.59	33.09	33.49	2,305,661	+0.27(+0.82%)
May 27, 2004	32.98	33.45	32.98	33.22	3,375,483	+0.34(+1.02%)
May 26, 2004	33.00	33.09	32.71	32.88	2,236,220	-0.32(-0.96%)
May 25, 2004	32.48	33.23	32.18	33.20	1,925,230	+0.78(+2.40%)
May 24, 2004	32.76	33.05	32.14	32.42	2,680,644	-0.21(-0.63%)
May 21, 2004	31.93	32.86	31.86	32.63	4,159,421	+0.80(+2.50%)
May 20, 2004	31.97	32.07	31.54	31.83	3,171,540	+0.24(+0.77%)
May 19, 2004	32.20	32.75	31.51	31.59	5,886,691	+0.04(+0.12%)
May 18, 2004	30.28	31.82	30.16	31.55	6,872,863	+1.97(+6.68%)
May 17, 2004	29.77	29.90	29.11	29.58	3,895,651	-0.39(-1.31%)
May 14, 2004	30.09	30.52	29.82	29.97	3,729,847	-0.05(-0.16%)
May 13, 2004	30.27	30.37	29.77	30.02	3,720,873	-0.25(-0.84%)
May 12, 2004	30.62	30.62	29.26	30.27	5,463,741	-0.34(-1.10%)
May 11, 2004	30.80	31.13	30.41	30.61	2,735,342	-0.01(-0.03%)
May 10, 2004	30.92	31.12	30.22	30.62	4,086,027	-0.30(-0.97%)
May 07, 2004	31.83	32.07	30.70	30.92	4,574,893	-0.95(-2.97%)
May 06, 2004	31.64	32.57	31.27	31.86	4,857,038	+0.04(+0.12%)
May 05, 2004	32.03	32.15	31.70	31.83	2,758,311	-0.07(-0.23%)
May 04, 2004	31.62	32.21	31.42	31.90	4,485,581	+0.42(+1.34%)
May 03, 2004	31.78	32.29	31.30	31.48	5,768,855	-0.22(-0.68%)
Apr 30, 2004	32.86	33.10	31.24	31.69	7,479,352	-1.09(-3.31%)
Apr 29, 2004	33.70	34.08	32.24	32.78	5,374,749	-0.93(-2.75%)
Apr 28, 2004	33.61	33.88	33.45	33.71	2,712,801	+0.01(+0.03%)
Apr 27, 2004	33.58	34.42	33.58	33.70	3,893,942	+0.12(+0.36%)
Apr 26, 2004	34.02	34.14	33.58	33.58	1,498,327	-0.35(-1.02%)
Apr 23, 2004	33.56	34.07	33.37	33.92	2,406,405	+0.18(+0.53%)
Apr 22, 2004	33.70	33.79	33.17	33.74	3,147,289	-0.05(-0.14%)
Apr 21, 2004	33.65	33.93	33.43	33.79	2,817,710	+0.29(+0.87%)
Apr 20, 2004	33.15	33.97	33.15	33.50	6,394,574	+0.36(+1.07%)
Apr 19, 2004	32.81	33.15	32.70	33.15	2,430,976	+0.35(+1.06%)
Apr 16, 2004	32.62	32.94	32.58	32.80	5,381,052	+0.46(+1.42%)
Apr 15, 2004	32.15	32.44	32.10	32.34	3,350,485	+0.41(+1.29%)
Apr 14, 2004	31.84	32.23	31.72	31.93	2,726,155	-0.28(-0.87%)
Apr 13, 2004	32.53	32.85	32.13	32.21	2,667,824	-0.39(-1.21%)
Apr 12, 2004	31.87	32.63	31.84	32.60	3,602,930	+0.18(+0.55%)
Apr 08, 2004	32.90	32.91	32.20	32.42	4,768,901	+0.07(+0.20%)
Apr 07, 2004	32.62	32.62	32.12	32.36	2,183,979	-0.26(-0.80%)
Apr 06, 2004	32.34	32.62	32.27	32.62	2,697,630	-0.05(-0.14%)
Apr 05, 2004	32.60	32.76	32.01	32.67	5,932,843	+0.07(+0.20%)
Apr 02, 2004	32.48	32.66	32.20	32.60	2,597,635	+0.50(+1.55%)
Apr 01, 2004	32.57	32.77	31.96	32.11	4,410,905	-0.45(-1.38%)
Mar 31, 2004	32.49	32.58	32.22	32.56	2,805,211	-0.03(-0.09%)
Mar 30, 2004	32.29	32.71	32.15	32.58	2,080,138	+0.34(+1.05%)
Mar 29, 2004	32.20	32.49	32.12	32.25	1,896,279	+0.14(+0.44%)
Mar 26, 2004	31.92	32.22	31.55	32.11	2,881,382	+0.28(+0.88%)
Mar 25, 2004	31.45	31.92	31.33	31.83	2,885,122	+0.64(+2.04%)
Mar 24, 2004	31.40	31.65	31.09	31.19	3,339,588	-0.32(-1.01%)
Mar 23, 2004	31.82	32.22	31.18	31.51	3,516,930	-0.29(-0.91%)
Mar 22, 2004	31.08	32.27	31.03	31.80	3,771,298	+0.37(+1.16%)
Mar 19, 2004	31.54	31.78	31.36	31.43	2,822,304	-0.35(-1.09%)
Mar 18, 2004	30.94	31.90	30.89	31.78	4,434,622	+1.00(+3.25%)
Mar 17, 2004	30.61	30.88	30.39	30.78	3,320,678	+0.37(+1.20%)
Mar 16, 2004	30.50	30.88	30.32	30.41	3,626,540	+0.07(+0.22%)
Mar 15, 2004	29.98	30.47	29.73	30.35	3,124,747	+0.36(+1.22%)
Mar 12, 2004	29.95	30.11	29.60	29.98	4,502,034	+0.11(+0.38%)
Mar 11, 2004	30.25	30.56	29.71	29.87	4,043,828	-0.46(-1.51%)
Mar 10, 2004	30.47	30.71	30.11	30.33	3,172,501	+0.10(+0.34%)
Mar 09, 2004	30.89	30.89	30.05	30.22	2,400,849	-0.66(-2.15%)
Mar 08, 2004	30.98	31.43	30.84	30.89	2,929,671	-0.13(-0.42%)
Mar 05, 2004	30.05	31.19	30.03	31.02	4,739,736	+0.75(+2.47%)
Mar 04, 2004	30.90	31.02	30.08	30.27	6,691,675	-0.63(-2.03%)
Mar 03, 2004	29.90	31.10	29.70	30.90	6,615,931	+0.97(+3.25%)
Mar 02, 2004	29.35	30.01	29.20	29.93	5,030,428	+0.57(+1.95%)

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.