Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.25	31.00	30.25	30.75	2,588	-0.25(-0.81%)
May 27, 2004	31.00	31.00	30.25	31.00	6,064	+0.25(+0.81%)
May 26, 2004	30.25	31.00	29.75	30.75	5,756	+0.25(+0.82%)
May 25, 2004	29.50	31.25	29.50	30.50	10,148	+0.50(+1.67%)
May 24, 2004	31.00	31.50	28.75	30.00	22,348	-0.75(-2.44%)
May 21, 2004	31.25	31.25	29.25	30.75	10,700	+0.00(+0.00%)
May 20, 2004	30.25	31.50	29.50	30.75	8,340	-0.25(-0.81%)
May 19, 2004	31.75	31.75	30.50	31.00	13,448	-0.25(-0.80%)
May 18, 2004	30.50	31.75	30.50	31.25	13,172	+0.50(+1.63%)
May 17, 2004	31.00	32.25	30.50	30.75	15,652	-0.75(-2.38%)
May 14, 2004	31.75	32.25	31.25	31.50	7,880	-0.50(-1.56%)
May 13, 2004	32.00	32.75	31.25	32.00	7,152	+0.00(+0.00%)
May 12, 2004	32.75	32.75	30.75	32.00	11,272	-0.50(-1.54%)
May 11, 2004	32.25	32.75	31.25	32.50	7,036	+0.80(+2.52%)
May 10, 2004	30.75	32.25	30.75	31.70	7,680	+0.20(+0.63%)
May 07, 2004	33.00	33.00	31.25	31.50	22,628	-1.25(-3.82%)
May 06, 2004	33.75	33.75	31.75	32.75	10,576	-0.75(-2.24%)
May 05, 2004	33.75	34.25	32.50	33.50	14,096	-0.25(-0.74%)
May 04, 2004	32.50	33.75	32.00	33.75	21,280	+2.75(+8.87%)
May 03, 2004	31.25	32.00	30.00	31.00	13,676	-0.50(-1.59%)
Apr 30, 2004	33.25	33.75	28.25	31.50	21,996	-1.50(-4.55%)
Apr 29, 2004	33.75	34.25	31.75	33.00	25,700	-0.75(-2.22%)
Apr 28, 2004	33.50	34.50	33.25	33.75	12,752	+0.25(+0.75%)
Apr 27, 2004	34.00	34.25	33.25	33.50	11,144	-0.75(-2.19%)
Apr 26, 2004	34.50	34.50	33.25	34.25	10,584	-0.25(-0.72%)
Apr 23, 2004	35.00	35.00	33.25	34.50	11,888	+0.75(+2.22%)
Apr 22, 2004	35.00	35.00	33.75	33.75	13,588	-0.75(-2.17%)
Apr 21, 2004	35.00	35.00	34.25	34.50	7,500	+0.00(+0.00%)
Apr 20, 2004	35.25	35.75	34.45	34.50	14,444	-0.50(-1.43%)
Apr 19, 2004	35.25	36.25	34.50	35.00	14,556	-0.50(-1.41%)
Apr 16, 2004	37.00	37.00	34.50	35.50	31,140	-2.00(-5.33%)
Apr 15, 2004	34.25	38.00	33.75	37.50	48,388	+3.50(+10.29%)
Apr 14, 2004	34.00	34.50	33.50	34.00	13,200	+0.00(+0.00%)
Apr 13, 2004	34.50	34.50	33.50	34.00	7,984	-0.50(-1.45%)
Apr 12, 2004	33.50	34.50	33.50	34.50	10,340	+1.00(+2.99%)
Apr 08, 2004	34.25	34.50	33.50	33.50	8,300	-0.25(-0.74%)
Apr 07, 2004	34.25	34.50	33.50	33.75	8,760	-0.75(-2.17%)
Apr 06, 2004	34.00	34.50	33.25	34.50	9,904	+0.50(+1.47%)
Apr 05, 2004	33.25	34.25	33.00	34.00	11,312	+0.50(+1.49%)
Apr 02, 2004	33.50	34.25	33.25	33.50	6,284	+0.00(+0.00%)
Apr 01, 2004	33.00	33.75	33.00	33.50	7,040	+0.25(+0.75%)
Mar 31, 2004	33.50	33.50	33.00	33.25	9,324	-0.50(-1.48%)
Mar 30, 2004	33.75	34.25	33.25	33.75	7,956	+0.00(+0.00%)
Mar 29, 2004	33.25	34.25	32.75	33.75	6,608	+0.50(+1.50%)
Mar 26, 2004	33.00	34.25	32.75	33.25	7,636	+0.50(+1.53%)
Mar 25, 2004	34.50	34.50	32.75	32.75	11,240	-0.75(-2.24%)
Mar 24, 2004	34.75	34.75	33.25	33.50	12,664	-0.75(-2.19%)
Mar 23, 2004	34.00	35.00	34.00	34.25	6,704	+0.25(+0.74%)
Mar 22, 2004	34.50	34.75	33.75	34.00	9,476	-1.00(-2.86%)
Mar 19, 2004	35.50	35.50	34.50	35.00	6,772	+0.00(+0.00%)
Mar 18, 2004	34.25	35.25	34.25	35.00	10,192	+0.75(+2.19%)
Mar 17, 2004	35.00	35.25	33.75	34.25	16,964	+1.00(+3.01%)
Mar 16, 2004	34.25	34.75	32.75	33.25	16,328	-1.50(-4.32%)
Mar 15, 2004	35.50	35.50	34.25	34.75	6,984	+0.00(+0.00%)
Mar 12, 2004	34.75	35.50	34.25	34.75	12,912	+0.50(+1.46%)
Mar 11, 2004	34.00	35.00	33.00	34.25	18,480	-0.25(-0.72%)
Mar 10, 2004	35.50	36.00	34.00	34.50	22,808	-0.75(-2.13%)
Mar 09, 2004	36.50	36.50	35.25	35.25	13,724	-0.75(-2.08%)
Mar 08, 2004	36.50	36.75	35.50	36.00	17,604	+0.50(+1.41%)
Mar 05, 2004	35.25	36.25	35.25	35.50	9,056	+0.25(+0.71%)
Mar 04, 2004	36.12	36.75	35.00	35.25	17,584	-0.50(-1.40%)
Mar 03, 2004	35.00	36.25	35.00	35.75	9,204	+0.00(+0.00%)
Mar 02, 2004	36.25	37.50	35.00	35.75	9,940	+0.50(+1.42%)

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.