Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.33	30.35	29.99	30.08	957,354	-0.20(-0.67%)
May 27, 2004	30.50	30.54	30.05	30.28	1,092,446	+0.10(+0.33%)
May 26, 2004	29.87	30.43	29.83	30.18	1,258,812	+0.11(+0.35%)
May 25, 2004	29.30	30.08	29.19	30.08	1,769,478	+0.69(+2.36%)
May 24, 2004	29.10	29.47	29.03	29.38	1,587,118	+0.35(+1.21%)
May 21, 2004	28.93	29.28	28.79	29.03	1,325,216	+0.25(+0.88%)
May 20, 2004	28.65	28.93	28.59	28.78	1,115,009	+0.04(+0.12%)
May 19, 2004	28.63	29.35	28.61	28.75	1,975,115	+0.13(+0.47%)
May 18, 2004	28.34	29.03	28.26	28.61	1,826,171	+0.46(+1.62%)
May 17, 2004	28.31	28.38	27.79	28.16	1,517,287	-0.24(-0.84%)
May 14, 2004	28.54	28.91	28.35	28.40	1,443,743	-0.19(-0.66%)
May 13, 2004	28.60	29.39	28.29	28.58	1,708,643	-0.01(-0.05%)
May 12, 2004	28.33	28.61	27.77	28.60	2,134,483	+0.28(+0.99%)
May 11, 2004	28.32	28.67	27.96	28.32	2,107,922	+0.06(+0.22%)
May 10, 2004	28.43	28.51	27.86	28.26	2,329,125	-0.34(-1.20%)
May 07, 2004	29.73	29.86	28.47	28.60	2,719,121	-1.34(-4.49%)
May 06, 2004	30.21	30.21	29.64	29.94	1,033,040	-0.37(-1.22%)
May 05, 2004	30.04	30.60	29.93	30.31	1,589,688	+0.30(+1.00%)
May 04, 2004	29.59	30.12	29.52	30.01	1,960,977	+0.38(+1.28%)
May 03, 2004	29.52	29.85	29.47	29.64	1,844,307	+0.08(+0.26%)
Apr 30, 2004	29.68	29.91	29.42	29.56	1,941,699	-0.06(-0.19%)
Apr 29, 2004	29.87	30.15	29.40	29.61	2,741,256	-0.21(-0.70%)
Apr 28, 2004	31.10	31.10	29.81	29.82	2,457,362	-1.09(-3.53%)
Apr 27, 2004	30.85	31.19	30.70	30.92	1,542,849	+0.14(+0.45%)
Apr 26, 2004	31.33	31.64	30.61	30.78	2,883,631	-0.56(-1.79%)
Apr 23, 2004	31.30	31.43	30.93	31.34	1,257,527	-0.08(-0.27%)
Apr 22, 2004	30.94	31.54	30.46	31.42	2,010,102	+0.62(+2.02%)
Apr 21, 2004	30.83	31.26	30.55	30.80	1,832,454	+0.02(+0.07%)
Apr 20, 2004	31.02	31.62	30.68	30.78	2,772,815	-0.20(-0.63%)
Apr 19, 2004	31.20	31.27	30.74	30.97	2,273,717	-0.31(-0.98%)
Apr 16, 2004	30.75	31.28	30.61	31.28	1,536,280	+0.62(+2.01%)
Apr 15, 2004	30.71	31.44	30.28	30.66	1,992,965	-0.15(-0.50%)
Apr 14, 2004	32.21	32.21	30.69	30.82	3,331,034	-1.51(-4.68%)
Apr 13, 2004	33.33	33.40	32.18	32.33	1,777,332	-0.72(-2.18%)
Apr 12, 2004	32.84	33.23	32.75	33.05	755,002	+0.25(+0.77%)
Apr 08, 2004	33.23	33.33	32.67	32.80	1,687,366	-0.39(-1.16%)
Apr 07, 2004	33.71	33.71	33.14	33.19	1,209,402	-0.27(-0.82%)
Apr 06, 2004	33.03	33.60	32.91	33.46	1,751,199	+0.38(+1.14%)
Apr 05, 2004	32.56	33.09	32.56	33.08	1,626,531	+0.42(+1.29%)
Apr 02, 2004	33.13	33.23	32.58	32.66	2,250,012	-0.20(-0.62%)
Apr 01, 2004	32.47	33.02	32.43	32.86	1,089,590	+0.24(+0.73%)
Mar 31, 2004	32.58	32.81	32.29	32.63	1,648,238	+0.30(+0.93%)
Mar 30, 2004	32.17	32.44	31.97	32.32	1,267,523	+0.17(+0.52%)
Mar 29, 2004	31.98	32.28	31.80	32.16	2,043,089	+0.17(+0.53%)
Mar 26, 2004	32.04	32.25	31.81	31.99	2,093,927	-0.15(-0.46%)
Mar 25, 2004	31.66	32.32	31.66	32.14	1,339,925	+0.48(+1.50%)
Mar 24, 2004	31.97	32.11	31.64	31.66	1,182,270	-0.29(-0.92%)
Mar 23, 2004	32.27	32.32	31.88	31.95	1,194,122	-0.20(-0.63%)
Mar 22, 2004	32.39	32.70	31.89	32.16	1,295,656	-0.67(-2.03%)
Mar 19, 2004	33.21	33.33	32.81	32.82	1,262,097	-0.34(-1.03%)
Mar 18, 2004	33.52	33.55	32.91	33.16	1,316,933	-0.46(-1.37%)
Mar 17, 2004	33.16	33.79	33.05	33.63	904,231	+0.64(+1.95%)
Mar 16, 2004	32.55	33.23	32.53	32.98	1,587,689	+0.74(+2.30%)
Mar 15, 2004	32.98	33.01	32.16	32.24	1,024,043	-0.90(-2.73%)
Mar 12, 2004	32.46	33.25	32.39	33.14	1,094,303	+0.77(+2.38%)
Mar 11, 2004	33.19	33.28	32.37	32.37	1,240,676	-0.95(-2.86%)
Mar 10, 2004	33.79	34.10	33.16	33.33	1,014,333	-0.58(-1.71%)
Mar 09, 2004	34.52	34.59	33.82	33.91	1,141,571	-0.78(-2.24%)
Mar 08, 2004	35.01	35.16	34.61	34.68	810,267	-0.36(-1.04%)
Mar 05, 2004	34.63	35.19	34.56	35.05	1,469,305	+0.48(+1.38%)
Mar 04, 2004	34.54	34.80	34.44	34.57	957,354	-0.17(-0.48%)
Mar 03, 2004	34.61	34.79	34.52	34.74	760,714	+0.16(+0.47%)
Mar 02, 2004	34.74	34.89	34.45	34.58	783,562	-0.13(-0.38%)

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.