Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.38	36.55	36.21	36.55	56,424,400	+0.13(+0.36%)
May 27, 2004	36.29	36.50	36.00	36.42	110,234,000	+0.23(+0.64%)
May 26, 2004	35.86	36.19	35.81	36.19	93,853,800	+0.23(+0.64%)
May 25, 2004	35.15	36.08	34.95	35.96	146,471,200	+0.70(+1.99%)
May 24, 2004	35.30	35.46	35.00	35.26	100,159,200	+0.24(+0.69%)
May 21, 2004	35.01	35.17	34.74	35.02	111,494,600	+0.17(+0.48%)
May 20, 2004	34.78	35.02	34.56	34.85	95,043,104	+0.16(+0.46%)
May 19, 2004	35.16	35.51	34.63	34.69	141,777,104	-0.04(-0.12%)
May 18, 2004	34.66	34.90	34.60	34.73	96,725,200	+0.31(+0.90%)
May 17, 2004	34.38	34.62	34.11	34.42	150,712,304	-0.33(-0.95%)
May 14, 2004	35.20	35.31	34.64	34.75	133,762,800	-0.26(-0.74%)
May 13, 2004	35.06	35.45	34.92	35.01	138,104,800	-0.25(-0.71%)
May 12, 2004	35.12	35.35	34.27	35.26	197,888,304	+0.07(+0.20%)
May 11, 2004	34.97	35.38	34.92	35.19	120,840,800	+0.52(+1.50%)
May 10, 2004	34.67	34.90	34.42	34.67	157,196,608	-0.30(-0.86%)
May 07, 2004	35.09	35.64	34.91	34.97	137,726,304	-0.29(-0.82%)
May 06, 2004	35.20	35.52	34.85	35.26	102,760,000	-0.27(-0.76%)
May 05, 2004	35.42	35.70	35.20	35.53	97,582,304	+0.28(+0.79%)
May 04, 2004	35.21	35.75	35.03	35.25	126,253,600	+0.15(+0.43%)
May 03, 2004	35.00	35.52	34.89	35.10	117,070,000	+0.33(+0.95%)
Apr 30, 2004	35.66	35.80	34.72	34.77	150,918,000	-0.87(-2.44%)
Apr 29, 2004	36.09	36.34	35.30	35.64	157,053,600	-0.56(-1.55%)
Apr 28, 2004	36.71	36.72	36.02	36.20	111,783,000	-0.67(-1.82%)
Apr 27, 2004	36.95	37.19	36.69	36.87	87,670,800	-0.07(-0.19%)
Apr 26, 2004	37.18	37.29	36.65	36.94	74,547,800	-0.27(-0.73%)
Apr 23, 2004	37.08	37.26	36.90	37.21	92,044,800	+0.29(+0.79%)
Apr 22, 2004	36.00	37.01	35.98	36.92	137,897,200	+0.93(+2.58%)
Apr 21, 2004	35.90	36.11	35.45	35.99	119,218,304	+0.31(+0.87%)
Apr 20, 2004	36.61	36.79	35.64	35.68	119,961,400	-0.85(-2.33%)
Apr 19, 2004	36.01	36.59	35.98	36.53	85,896,400	+0.44(+1.22%)
Apr 16, 2004	36.20	36.32	35.79	36.09	110,829,904	-0.06(-0.17%)
Apr 15, 2004	36.75	36.86	36.02	36.15	123,828,800	-0.66(-1.79%)
Apr 14, 2004	36.41	36.95	36.36	36.81	113,802,200	+0.18(+0.49%)
Apr 13, 2004	37.34	37.36	36.46	36.63	100,836,704	-0.54(-1.45%)
Apr 12, 2004	37.07	37.24	36.98	37.17	55,437,500	+0.23(+0.62%)
Apr 08, 2004	37.35	37.39	36.74	36.94	77,255,400	+0.00(+0.00%)
Apr 07, 2004	36.99	37.11	36.66	36.94	91,125,400	-0.04(-0.11%)
Apr 06, 2004	37.16	37.40	36.92	36.98	98,716,600	-0.47(-1.26%)
Apr 05, 2004	37.04	37.50	36.97	37.45	67,397,904	+0.35(+0.94%)
Apr 02, 2004	36.89	37.16	36.52	37.10	146,023,504	+0.94(+2.60%)
Apr 01, 2004	35.81	36.25	35.78	36.16	93,106,400	+0.32(+0.89%)
Mar 31, 2004	35.92	36.00	35.61	35.84	86,068,800	-0.07(-0.19%)
Mar 30, 2004	35.67	35.94	35.52	35.91	95,901,400	+0.12(+0.34%)
Mar 29, 2004	35.51	35.96	35.49	35.79	103,937,000	+0.57(+1.62%)
Mar 26, 2004	35.30	35.58	35.20	35.22	78,450,000	-0.12(-0.35%)
Mar 25, 2004	34.65	35.46	34.62	35.34	142,164,304	+0.92(+2.68%)
Mar 24, 2004	34.15	34.63	34.01	34.42	119,050,000	+0.39(+1.15%)
Mar 23, 2004	34.59	34.65	34.01	34.03	126,124,400	-0.28(-0.82%)
Mar 22, 2004	34.53	34.55	34.03	34.31	134,590,800	-0.44(-1.27%)
Mar 19, 2004	35.28	35.46	34.73	34.75	100,167,800	-0.59(-1.67%)
Mar 18, 2004	35.37	35.46	34.97	35.34	111,355,104	-0.16(-0.45%)
Mar 17, 2004	35.21	35.62	35.18	35.50	91,961,904	+0.55(+1.57%)
Mar 16, 2004	35.11	35.25	34.63	34.95	123,774,000	+0.06(+0.17%)
Mar 15, 2004	35.36	35.40	34.81	34.89	115,903,600	-0.62(-1.75%)
Mar 12, 2004	35.20	35.59	35.15	35.51	118,417,600	+0.64(+1.84%)
Mar 11, 2004	35.07	35.53	34.80	34.87	152,587,200	-0.32(-0.91%)
Mar 10, 2004	35.75	36.00	35.13	35.19	134,346,800	-0.47(-1.32%)
Mar 09, 2004	35.83	35.98	35.52	35.66	126,256,400	-0.11(-0.31%)
Mar 08, 2004	36.69	36.82	35.73	35.77	112,738,200	-0.86(-2.35%)
Mar 05, 2004	36.41	37.15	36.36	36.63	118,143,600	-0.13(-0.35%)
Mar 04, 2004	36.44	36.83	36.39	36.76	66,043,600	+0.34(+0.93%)
Mar 03, 2004	36.51	36.63	36.21	36.42	84,047,104	-0.20(-0.55%)
Mar 02, 2004	36.98	37.18	36.61	36.62	91,629,800	-0.43(-1.16%)

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.