Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.80	38.04	37.74	37.84	150,248	+0.04(+0.10%)
May 27, 2004	37.46	37.81	37.37	37.80	215,466	+0.55(+1.48%)
May 26, 2004	37.45	37.62	37.24	37.25	144,366	-0.08(-0.21%)
May 25, 2004	36.63	37.34	36.19	37.33	239,097	+0.70(+1.90%)
May 24, 2004	36.12	36.68	36.10	36.63	185,127	+0.63(+1.75%)
May 21, 2004	35.81	36.22	35.81	36.00	129,300	-0.03(-0.08%)
May 20, 2004	35.92	36.15	35.86	36.03	153,654	+0.41(+1.14%)
May 19, 2004	35.86	36.34	35.42	35.62	301,942	-0.03(-0.08%)
May 18, 2004	34.98	35.81	34.82	35.65	402,142	+1.01(+2.91%)
May 17, 2004	35.45	35.45	34.64	34.64	236,208	-0.78(-2.19%)
May 14, 2004	34.82	35.42	34.55	35.42	194,312	+0.60(+1.73%)
May 13, 2004	35.00	35.00	34.53	34.82	268,198	-0.01(-0.03%)
May 12, 2004	35.02	35.02	34.38	34.83	299,981	-0.19(-0.55%)
May 11, 2004	35.37	35.61	34.89	35.02	295,131	+0.27(+0.78%)
May 10, 2004	34.89	35.93	33.98	34.75	845,871	-1.55(-4.27%)
May 07, 2004	37.48	37.49	36.24	36.30	265,824	-1.18(-3.15%)
May 06, 2004	37.90	37.90	37.32	37.48	207,107	-0.46(-1.20%)
May 05, 2004	37.60	38.04	37.50	37.94	223,618	+0.26(+0.69%)
May 04, 2004	37.74	37.83	37.60	37.68	174,705	+0.03(+0.08%)
May 03, 2004	37.89	37.90	37.54	37.65	251,790	-0.34(-0.89%)
Apr 30, 2004	38.13	38.47	37.98	37.99	178,317	-0.08(-0.20%)
Apr 29, 2004	38.74	38.75	37.58	38.06	304,315	-0.54(-1.41%)
Apr 28, 2004	39.10	39.10	38.60	38.61	136,833	-0.40(-1.02%)
Apr 27, 2004	38.80	39.39	38.77	39.00	261,284	+0.24(+0.63%)
Apr 26, 2004	39.00	39.00	38.62	38.76	220,419	-0.07(-0.17%)
Apr 23, 2004	39.17	39.17	38.83	38.83	175,118	-0.29(-0.74%)
Apr 22, 2004	38.59	39.13	38.55	39.12	184,921	+0.53(+1.38%)
Apr 21, 2004	38.81	38.82	37.99	38.59	319,484	+0.21(+0.56%)
Apr 20, 2004	38.76	39.43	38.27	38.37	491,507	+0.19(+0.51%)
Apr 19, 2004	38.26	38.26	37.91	38.18	199,574	+0.05(+0.13%)
Apr 16, 2004	37.41	38.13	37.08	38.13	223,825	+1.07(+2.88%)
Apr 15, 2004	37.07	37.47	36.82	37.07	272,532	+0.33(+0.90%)
Apr 14, 2004	37.74	37.74	36.21	36.74	624,522	-0.77(-2.04%)
Apr 13, 2004	38.17	38.18	37.10	37.50	480,672	-0.59(-1.55%)
Apr 12, 2004	39.39	39.39	37.93	38.09	529,172	-1.30(-3.30%)
Apr 08, 2004	39.17	39.54	38.92	39.39	247,972	+0.25(+0.64%)
Apr 07, 2004	39.68	39.68	39.02	39.14	285,121	-0.54(-1.37%)
Apr 06, 2004	39.76	39.78	39.40	39.68	336,511	-0.05(-0.12%)
Apr 05, 2004	40.40	40.41	39.44	39.73	252,719	-0.48(-1.20%)
Apr 02, 2004	40.70	40.96	40.22	40.22	246,011	-0.30(-0.74%)
Apr 01, 2004	39.68	40.56	39.68	40.52	457,350	+1.09(+2.75%)
Mar 31, 2004	39.20	40.03	39.15	39.43	305,760	+0.38(+0.97%)
Mar 30, 2004	38.47	39.05	38.47	39.05	118,155	+0.59(+1.54%)
Mar 29, 2004	38.40	38.52	38.30	38.46	134,460	+0.18(+0.48%)
Mar 26, 2004	38.49	38.49	38.23	38.28	204,115	-0.15(-0.38%)
Mar 25, 2004	38.47	38.54	38.31	38.42	464,883	+0.16(+0.41%)
Mar 24, 2004	38.28	38.48	38.23	38.27	219,491	+0.18(+0.48%)
Mar 23, 2004	38.21	38.32	38.00	38.08	172,744	-0.08(-0.20%)
Mar 22, 2004	38.18	38.26	37.89	38.16	138,278	+0.03(+0.08%)
Mar 19, 2004	38.28	38.35	38.13	38.13	174,499	-0.19(-0.51%)
Mar 18, 2004	38.67	38.68	38.18	38.33	134,460	-0.22(-0.58%)
Mar 17, 2004	38.25	38.67	38.25	38.55	184,508	+0.31(+0.81%)
Mar 16, 2004	37.58	38.41	37.58	38.24	448,063	+0.43(+1.13%)
Mar 15, 2004	38.75	38.75	37.76	37.81	484,593	-0.94(-2.43%)
Mar 12, 2004	38.76	38.76	38.52	38.75	189,049	+0.27(+0.71%)
Mar 11, 2004	38.69	38.81	38.45	38.48	250,448	-0.67(-1.71%)
Mar 10, 2004	39.90	39.90	39.00	39.15	293,377	-0.75(-1.87%)
Mar 09, 2004	40.22	40.22	39.75	39.90	169,236	-0.19(-0.48%)
Mar 08, 2004	40.50	40.50	39.99	40.09	146,224	-0.20(-0.51%)
Mar 05, 2004	40.05	40.30	39.72	40.29	192,351	+0.34(+0.85%)
Mar 04, 2004	40.12	40.25	39.94	39.95	176,666	-0.05(-0.12%)
Mar 03, 2004	40.54	40.60	39.88	40.00	352,197	-0.50(-1.24%)
Mar 02, 2004	40.33	40.69	40.28	40.51	208,862	+0.34(+0.84%)

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.