Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.41	34.56	33.99	34.48	8,895,977	-0.05(-0.14%)
May 27, 2004	34.44	34.58	34.39	34.53	9,133,989	+0.19(+0.56%)
May 26, 2004	34.16	34.61	34.14	34.34	14,660,951	+0.07(+0.22%)
May 25, 2004	33.51	34.47	33.49	34.26	13,166,304	+0.65(+1.93%)
May 24, 2004	34.03	34.09	33.56	33.61	10,087,170	-0.39(-1.15%)
May 21, 2004	33.84	34.06	33.77	34.00	10,673,879	+0.22(+0.66%)
May 20, 2004	33.57	33.91	33.56	33.78	7,368,690	+0.19(+0.55%)
May 19, 2004	33.91	33.94	33.59	33.59	9,288,948	-0.22(-0.64%)
May 18, 2004	33.96	33.97	33.75	33.81	8,663,458	-0.04(-0.13%)
May 17, 2004	33.53	34.10	33.50	33.85	10,066,326	+0.11(+0.33%)
May 14, 2004	33.75	34.03	33.46	33.74	8,714,195	-0.25(-0.75%)
May 13, 2004	34.19	34.19	33.77	33.99	10,695,532	-0.19(-0.56%)
May 12, 2004	34.04	34.21	33.73	34.19	9,368,932	+0.06(+0.18%)
May 11, 2004	34.59	34.90	33.98	34.12	13,321,909	-0.19(-0.56%)
May 10, 2004	33.90	34.63	33.90	34.32	18,545,578	+0.09(+0.27%)
May 07, 2004	34.05	34.64	34.01	34.22	17,848,508	+0.28(+0.84%)
May 06, 2004	33.44	34.06	33.43	33.94	14,014,133	+0.47(+1.41%)
May 05, 2004	33.73	33.88	33.43	33.47	10,340,048	-0.45(-1.31%)
May 04, 2004	33.90	34.04	33.68	33.91	10,559,317	-0.08(-0.24%)
May 03, 2004	33.56	34.03	33.51	33.99	11,915,648	+0.56(+1.67%)
Apr 30, 2004	33.44	33.76	33.34	33.44	11,891,088	-0.04(-0.13%)
Apr 29, 2004	33.51	33.58	33.22	33.48	10,144,371	-0.06(-0.17%)
Apr 28, 2004	33.57	33.71	33.36	33.54	10,577,091	-0.11(-0.31%)
Apr 27, 2004	33.36	33.82	33.35	33.64	13,767,071	+0.28(+0.85%)
Apr 26, 2004	33.23	33.41	33.15	33.36	9,552,006	+0.14(+0.41%)
Apr 23, 2004	33.13	33.33	33.02	33.22	9,576,566	+0.02(+0.07%)
Apr 22, 2004	33.07	33.41	32.93	33.20	11,542,229	-0.02(-0.07%)
Apr 21, 2004	32.83	33.39	32.81	33.22	12,403,469	+0.34(+1.04%)
Apr 20, 2004	33.24	33.28	32.83	32.88	12,238,492	-0.49(-1.47%)
Apr 19, 2004	33.28	33.46	33.04	33.37	12,304,256	-0.13(-0.39%)
Apr 16, 2004	33.83	33.85	33.30	33.50	18,376,400	-0.24(-0.72%)
Apr 15, 2004	32.79	33.90	32.72	33.74	31,261,226	+1.19(+3.65%)
Apr 14, 2004	31.77	32.55	31.72	32.55	14,953,417	+0.75(+2.35%)
Apr 13, 2004	32.14	32.24	31.77	31.80	17,407,870	+0.12(+0.37%)
Apr 12, 2004	31.48	31.72	31.45	31.69	8,638,251	+0.20(+0.65%)
Apr 08, 2004	32.03	32.06	31.27	31.48	12,962,547	-0.32(-0.99%)
Apr 07, 2004	31.86	32.02	31.74	31.80	10,052,914	-0.06(-0.19%)
Apr 06, 2004	31.62	31.87	31.60	31.86	8,147,845	-0.02(-0.08%)
Apr 05, 2004	31.67	31.88	31.45	31.88	11,507,973	+0.21(+0.66%)
Apr 02, 2004	30.88	31.72	30.88	31.67	11,975,596	+0.41(+1.31%)
Apr 01, 2004	31.59	31.70	31.17	31.27	10,310,155	-0.12(-0.39%)
Mar 31, 2004	31.28	31.51	31.13	31.39	11,637,078	+0.19(+0.60%)
Mar 30, 2004	31.26	31.47	31.12	31.20	9,298,966	-0.09(-0.30%)
Mar 29, 2004	31.20	31.48	31.19	31.30	10,629,444	+0.27(+0.88%)
Mar 26, 2004	31.25	31.25	30.97	31.02	9,319,810	-0.04(-0.14%)
Mar 25, 2004	30.91	31.10	30.60	31.07	15,843,096	+0.34(+1.11%)
Mar 24, 2004	30.67	30.94	30.63	30.73	11,061,518	+0.00(+0.00%)
Mar 23, 2004	30.96	30.96	30.54	30.73	10,621,365	+0.09(+0.30%)
Mar 22, 2004	30.97	30.98	30.48	30.63	15,037,279	-0.34(-1.10%)
Mar 19, 2004	31.56	31.65	30.95	30.97	16,415,101	-0.58(-1.82%)
Mar 18, 2004	31.51	31.79	31.49	31.55	10,013,165	+0.06(+0.20%)
Mar 17, 2004	31.75	31.96	31.33	31.49	12,279,049	-0.12(-0.39%)
Mar 16, 2004	31.42	31.70	31.32	31.61	10,637,362	+0.32(+1.01%)
Mar 15, 2004	31.38	31.62	31.12	31.30	12,728,736	-0.09(-0.28%)
Mar 12, 2004	31.66	31.71	31.25	31.38	16,222,170	-0.25(-0.78%)
Mar 11, 2004	31.96	32.37	31.56	31.63	15,902,881	-0.41(-1.28%)
Mar 10, 2004	32.56	32.64	32.01	32.04	15,100,135	-0.56(-1.71%)
Mar 09, 2004	32.83	32.83	32.52	32.60	10,379,798	-0.27(-0.81%)
Mar 08, 2004	33.07	33.27	32.79	32.86	9,029,929	-0.02(-0.06%)
Mar 05, 2004	32.69	33.13	32.66	32.88	11,539,159	+0.06(+0.19%)
Mar 04, 2004	32.83	32.94	32.70	32.82	6,395,473	-0.12(-0.36%)
Mar 03, 2004	32.61	33.05	32.61	32.94	10,836,594	+0.22(+0.66%)
Mar 02, 2004	33.12	33.23	32.68	32.72	17,305,588	-0.55(-1.66%)

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.