Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.34	33.35	33.13	33.17	516,800	-0.35(-1.04%)
May 27, 2004	33.30	33.57	33.19	33.52	407,200	+0.89(+2.73%)
May 26, 2004	32.49	32.66	32.23	32.63	318,200	-0.03(-0.09%)
May 25, 2004	32.22	32.66	32.04	32.66	2,646,200	+0.75(+2.35%)
May 24, 2004	31.94	32.01	31.75	31.91	148,400	+0.06(+0.19%)
May 21, 2004	31.93	32.00	31.56	31.85	139,100	+0.11(+0.35%)
May 20, 2004	32.00	32.07	31.46	31.74	90,100	-0.33(-1.03%)
May 19, 2004	32.21	32.53	32.06	32.07	127,400	+0.25(+0.79%)
May 18, 2004	31.77	31.98	31.74	31.82	361,600	+0.13(+0.41%)
May 17, 2004	32.00	32.08	31.60	31.69	163,500	-0.09(-0.28%)
May 14, 2004	31.68	31.87	31.53	31.78	141,700	+0.43(+1.37%)
May 13, 2004	31.37	31.54	31.20	31.35	99,200	-0.21(-0.67%)
May 12, 2004	31.50	31.65	31.14	31.56	162,500	+0.23(+0.73%)
May 11, 2004	31.26	31.34	31.09	31.33	111,700	+0.04(+0.13%)
May 10, 2004	31.46	31.50	31.08	31.29	139,700	-0.69(-2.16%)
May 07, 2004	31.90	32.09	31.78	31.98	2,241,800	+0.23(+0.72%)
May 06, 2004	31.59	31.89	31.49	31.75	3,842,000	-0.05(-0.16%)
May 05, 2004	31.65	31.90	31.58	31.80	341,600	+0.72(+2.32%)
May 04, 2004	31.20	31.21	30.90	31.08	394,900	+0.08(+0.26%)
May 03, 2004	31.05	31.18	30.60	31.00	403,300	-0.10(-0.32%)
Apr 30, 2004	31.40	31.52	30.85	31.10	688,600	+0.60(+1.97%)
Apr 29, 2004	30.03	30.73	30.03	30.50	1,015,300	+1.14(+3.88%)
Apr 28, 2004	29.69	29.73	29.22	29.36	987,300	-1.27(-4.15%)
Apr 27, 2004	30.79	30.88	30.61	30.63	488,000	-0.16(-0.52%)
Apr 26, 2004	31.00	31.24	30.73	30.79	1,621,400	-2.04(-6.21%)
Apr 23, 2004	33.66	33.66	32.80	32.83	323,100	-0.53(-1.59%)
Apr 22, 2004	32.88	33.60	32.81	33.36	759,200	+0.90(+2.77%)
Apr 21, 2004	32.13	32.52	32.04	32.46	528,700	+0.51(+1.60%)
Apr 20, 2004	32.16	32.51	31.95	31.95	242,700	-0.70(-2.14%)
Apr 19, 2004	32.41	32.90	32.28	32.65	180,200	-0.04(-0.12%)
Apr 16, 2004	32.30	32.74	32.25	32.69	201,400	+0.13(+0.40%)
Apr 15, 2004	32.35	32.69	32.19	32.56	219,600	+0.37(+1.15%)
Apr 14, 2004	31.76	32.43	31.70	32.19	194,300	+0.04(+0.12%)
Apr 13, 2004	32.43	32.45	32.02	32.15	75,400	-0.41(-1.26%)
Apr 12, 2004	32.85	33.05	32.40	32.56	46,900	-0.09(-0.28%)
Apr 08, 2004	32.66	32.70	32.45	32.65	56,300	+0.24(+0.74%)
Apr 07, 2004	32.91	32.95	32.12	32.41	179,100	-0.19(-0.58%)
Apr 06, 2004	32.79	32.80	32.34	32.60	74,300	-0.45(-1.36%)
Apr 05, 2004	32.93	33.24	32.75	33.05	90,700	-0.27(-0.81%)
Apr 02, 2004	32.97	33.35	32.84	33.32	363,500	+0.24(+0.73%)
Apr 01, 2004	32.85	33.15	32.78	33.08	387,200	+0.41(+1.25%)
Mar 31, 2004	32.61	33.00	32.50	32.67	95,400	+0.37(+1.15%)
Mar 30, 2004	32.35	32.60	32.25	32.30	85,300	-0.32(-0.98%)
Mar 29, 2004	32.61	32.99	32.40	32.62	122,900	-0.09(-0.28%)
Mar 26, 2004	32.57	32.85	32.23	32.71	408,300	-0.23(-0.70%)
Mar 25, 2004	32.49	33.29	32.37	32.94	444,300	-0.12(-0.36%)
Mar 24, 2004	33.00	33.20	32.42	33.06	230,300	-0.94(-2.76%)
Mar 23, 2004	34.22	34.59	33.80	34.00	173,700	-0.01(-0.03%)
Mar 22, 2004	34.15	34.25	33.62	34.01	175,400	-0.04(-0.12%)
Mar 19, 2004	34.38	34.68	34.05	34.05	249,800	-0.23(-0.67%)
Mar 18, 2004	34.14	34.39	33.96	34.28	110,300	-0.02(-0.06%)
Mar 17, 2004	34.04	34.39	33.95	34.30	117,000	+0.12(+0.35%)
Mar 16, 2004	34.10	34.25	33.89	34.18	116,400	+0.02(+0.06%)
Mar 15, 2004	34.56	34.66	33.70	34.16	259,700	-1.23(-3.48%)
Mar 12, 2004	34.76	35.51	34.63	35.39	603,800	+1.45(+4.27%)
Mar 11, 2004	34.19	34.30	33.90	33.94	323,100	-0.44(-1.28%)
Mar 10, 2004	34.60	35.10	34.33	34.38	996,800	-0.15(-0.43%)
Mar 09, 2004	34.77	35.28	34.46	34.53	164,900	+0.47(+1.38%)
Mar 08, 2004	34.23	34.43	34.00	34.06	46,300	-0.37(-1.07%)
Mar 05, 2004	33.98	34.82	33.98	34.43	79,800	+0.68(+2.01%)
Mar 04, 2004	33.58	33.92	33.46	33.75	70,500	+0.13(+0.39%)
Mar 03, 2004	33.33	33.85	33.19	33.62	1,746,500	-0.47(-1.38%)
Mar 02, 2004	34.28	34.49	33.87	34.09	96,300	-0.51(-1.47%)

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.