Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.82	37.05	36.82	37.00	8,160	+0.13(+0.37%)
May 27, 2004	37.00	37.06	36.70	36.87	14,849	+0.14(+0.39%)
May 26, 2004	36.68	36.79	36.68	36.73	9,364	+0.44(+1.22%)
May 25, 2004	35.81	36.28	35.81	36.28	3,344	+0.47(+1.31%)
May 24, 2004	35.67	35.81	35.66	35.81	1,471	+0.36(+1.01%)
May 21, 2004	35.39	35.45	35.35	35.45	1,203	+0.26(+0.74%)
May 20, 2004	35.19	35.19	35.19	35.19	535	+0.13(+0.38%)
May 19, 2004	35.71	35.71	35.06	35.06	6,956	-0.03(-0.09%)
May 18, 2004	34.99	35.10	34.99	35.09	802	+0.22(+0.64%)
May 17, 2004	34.80	34.95	34.61	34.86	6,421	-0.43(-1.23%)
May 14, 2004	35.28	35.54	35.21	35.30	1,605	-0.02(-0.06%)
May 13, 2004	35.39	35.50	35.30	35.32	5,484	-0.10(-0.27%)
May 12, 2004	35.17	35.42	34.68	35.42	2,675	+0.25(+0.72%)
May 11, 2004	35.17	35.34	35.15	35.16	3,745	+0.29(+0.84%)
May 10, 2004	34.65	35.01	34.56	34.87	7,223	-0.56(-1.58%)
May 07, 2004	36.32	36.32	35.43	35.43	6,956	-1.02(-2.81%)
May 06, 2004	36.46	36.54	36.18	36.46	4,013	-0.36(-0.97%)
May 05, 2004	36.92	37.05	36.82	36.82	4,280	-0.29(-0.79%)
May 04, 2004	36.74	37.11	36.73	37.11	1,872	+0.58(+1.58%)
May 03, 2004	36.28	36.64	36.25	36.53	5,484	+0.28(+0.76%)
Apr 30, 2004	36.78	36.78	36.25	36.25	7,491	-0.17(-0.47%)
Apr 29, 2004	37.00	37.00	36.43	36.43	5,083	-0.67(-1.79%)
Apr 28, 2004	37.56	37.56	37.09	37.09	3,210	-0.68(-1.80%)
Apr 27, 2004	37.91	37.93	37.74	37.77	8,026	-0.01(-0.04%)
Apr 26, 2004	37.94	38.06	37.79	37.79	8,963	-0.02(-0.06%)
Apr 23, 2004	38.03	38.03	37.69	37.81	7,223	-0.12(-0.32%)
Apr 22, 2004	37.43	38.05	37.43	37.93	3,745	+0.66(+1.76%)
Apr 21, 2004	37.02	37.27	36.93	37.27	4,949	+0.23(+0.63%)
Apr 20, 2004	37.81	37.81	37.04	37.04	9,631	-0.59(-1.57%)
Apr 19, 2004	37.38	37.63	37.38	37.63	3,076	-0.01(-0.04%)
Apr 16, 2004	37.34	37.64	37.18	37.64	6,555	+0.49(+1.33%)
Apr 15, 2004	37.23	37.36	37.02	37.15	3,745	+0.25(+0.67%)
Apr 14, 2004	37.09	37.41	36.88	36.90	8,026	-0.47(-1.26%)
Apr 13, 2004	38.12	38.12	37.38	37.38	7,491	-0.67(-1.75%)
Apr 12, 2004	38.42	38.42	38.04	38.04	12,842	-0.40(-1.03%)
Apr 08, 2004	38.80	38.80	38.35	38.44	5,752	-0.30(-0.77%)
Apr 07, 2004	38.46	38.77	38.46	38.74	2,006	+0.16(+0.43%)
Apr 06, 2004	38.73	38.73	38.43	38.57	7,090	-0.11(-0.29%)
Apr 05, 2004	39.04	39.04	38.60	38.68	7,759	-0.40(-1.03%)
Apr 02, 2004	39.19	39.19	38.96	39.09	16,855	+0.48(+1.24%)
Apr 01, 2004	38.77	38.80	38.61	38.61	10,702	+0.18(+0.47%)
Mar 31, 2004	38.22	38.43	38.09	38.43	4,414	+0.15(+0.39%)
Mar 30, 2004	37.92	38.28	37.92	38.28	1,605	+0.45(+1.19%)
Mar 29, 2004	37.60	37.88	37.60	37.83	3,478	+0.43(+1.14%)
Mar 26, 2004	37.26	37.49	37.26	37.41	1,605	+0.12(+0.32%)
Mar 25, 2004	36.89	37.29	36.89	37.29	4,280	+0.58(+1.57%)
Mar 24, 2004	36.99	36.99	36.71	36.71	2,006	-0.40(-1.09%)
Mar 23, 2004	37.05	37.16	36.89	37.11	8,427	+0.19(+0.53%)
Mar 22, 2004	37.10	37.10	36.82	36.92	5,217	-0.45(-1.20%)
Mar 19, 2004	37.56	37.71	37.37	37.37	2,943	-0.13(-0.36%)
Mar 18, 2004	37.54	37.54	37.50	37.50	3,611	-0.22(-0.57%)
Mar 17, 2004	37.32	37.76	37.32	37.72	3,478	+0.82(+2.23%)
Mar 16, 2004	37.43	37.44	36.90	36.90	12,441	-0.29(-0.78%)
Mar 15, 2004	37.75	37.75	37.19	37.19	6,153	-0.48(-1.27%)
Mar 12, 2004	37.32	37.67	37.32	37.67	5,752	+0.58(+1.55%)
Mar 11, 2004	37.22	37.72	37.09	37.09	5,217	-0.44(-1.17%)
Mar 10, 2004	38.12	38.12	37.53	37.53	6,287	-0.59(-1.55%)
Mar 09, 2004	38.27	38.27	38.12	38.12	2,140	-0.37(-0.95%)
Mar 08, 2004	38.81	38.82	38.40	38.49	15,384	-0.22(-0.58%)
Mar 05, 2004	38.36	38.83	38.36	38.71	3,210	+0.25(+0.66%)
Mar 04, 2004	38.31	38.46	38.21	38.46	5,217	+0.32(+0.84%)
Mar 03, 2004	38.07	38.14	37.92	38.14	1,605	-0.09(-0.23%)
Mar 02, 2004	38.37	38.43	38.23	38.23	2,407	-0.09(-0.23%)

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.