Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.83	39.82	38.67	39.68	738,114	+0.98(+2.54%)
May 27, 2004	38.56	38.92	38.40	38.70	533,269	+0.24(+0.63%)
May 26, 2004	38.56	38.84	38.41	38.45	603,289	-0.16(-0.42%)
May 25, 2004	38.01	38.69	37.62	38.62	561,323	+0.61(+1.61%)
May 24, 2004	38.04	38.58	37.90	38.01	550,542	-0.21(-0.54%)
May 21, 2004	38.56	38.57	38.20	38.21	463,712	-0.21(-0.54%)
May 20, 2004	38.50	38.75	38.31	38.42	225,364	-0.08(-0.20%)
May 19, 2004	38.99	39.33	38.33	38.50	444,352	-0.02(-0.04%)
May 18, 2004	38.52	38.91	38.37	38.52	422,210	+0.26(+0.68%)
May 17, 2004	38.69	38.71	37.75	38.26	795,498	-0.65(-1.66%)
May 14, 2004	39.53	39.70	38.90	38.90	631,228	-0.57(-1.44%)
May 13, 2004	39.51	40.13	39.16	39.47	675,049	-0.09(-0.22%)
May 12, 2004	39.72	39.77	38.58	39.56	756,662	-0.34(-0.84%)
May 11, 2004	40.11	40.41	39.80	39.90	469,161	+0.30(+0.76%)
May 10, 2004	39.77	39.77	38.86	39.59	701,944	-0.25(-0.63%)
May 07, 2004	40.02	40.78	39.83	39.84	798,396	-0.13(-0.32%)
May 06, 2004	40.46	40.49	39.72	39.97	681,541	-0.48(-1.19%)
May 05, 2004	40.59	41.15	40.39	40.46	634,474	+0.17(+0.43%)
May 04, 2004	41.06	41.18	40.27	40.28	617,201	-0.65(-1.58%)
May 03, 2004	40.28	41.06	39.90	40.93	692,902	+0.81(+2.02%)
Apr 30, 2004	40.93	40.93	40.12	40.12	653,950	-0.60(-1.46%)
Apr 29, 2004	41.61	41.64	40.63	40.71	814,394	-0.78(-1.87%)
Apr 28, 2004	41.88	41.88	41.22	41.49	641,777	-0.58(-1.37%)
Apr 27, 2004	41.76	42.53	41.76	42.07	1,112,098	+0.09(+0.23%)
Apr 26, 2004	41.98	42.30	41.77	41.97	647,226	-0.06(-0.14%)
Apr 23, 2004	42.05	42.14	41.36	42.03	913,977	+0.05(+0.12%)
Apr 22, 2004	39.76	42.91	39.76	41.98	2,231,615	+2.23(+5.60%)
Apr 21, 2004	39.17	39.76	38.63	39.76	748,084	+0.59(+1.50%)
Apr 20, 2004	40.08	40.20	39.17	39.17	1,050,656	-0.81(-2.03%)
Apr 19, 2004	40.07	40.10	39.71	39.98	550,542	-0.25(-0.62%)
Apr 16, 2004	40.65	40.65	40.15	40.23	512,518	-0.41(-1.02%)
Apr 15, 2004	40.89	41.18	40.34	40.65	1,488,400	-0.31(-0.76%)
Apr 14, 2004	39.98	41.32	39.94	40.96	2,583,341	+1.40(+3.53%)
Apr 13, 2004	38.82	39.73	38.82	39.56	1,710,635	+1.02(+2.64%)
Apr 12, 2004	38.52	38.77	38.03	38.54	641,893	+0.03(+0.09%)
Apr 08, 2004	38.81	38.94	38.46	38.51	808,366	+0.18(+0.47%)
Apr 07, 2004	38.77	38.77	38.17	38.33	888,820	-0.45(-1.16%)
Apr 06, 2004	39.46	39.46	38.48	38.77	801,642	-0.95(-2.39%)
Apr 05, 2004	39.38	39.72	39.29	39.72	721,188	+0.32(+0.81%)
Apr 02, 2004	39.81	39.81	37.83	39.40	2,103,863	+1.57(+4.15%)
Apr 01, 2004	36.75	38.00	36.70	37.83	1,175,626	+1.09(+2.96%)
Mar 31, 2004	36.62	37.00	36.44	36.75	441,917	-0.01(-0.02%)
Mar 30, 2004	36.53	36.87	36.36	36.76	349,175	+0.22(+0.61%)
Mar 29, 2004	36.96	37.07	36.33	36.53	527,588	+0.04(+0.12%)
Mar 26, 2004	36.53	36.70	36.38	36.49	513,329	-0.04(-0.12%)
Mar 25, 2004	36.33	36.65	36.14	36.53	884,415	+0.41(+1.15%)
Mar 24, 2004	36.06	36.57	36.01	36.12	1,317,291	+0.09(+0.26%)
Mar 23, 2004	35.37	36.35	35.33	36.02	941,915	+0.70(+1.98%)
Mar 22, 2004	35.58	35.83	35.32	35.32	698,930	-0.91(-2.50%)
Mar 19, 2004	36.31	36.50	36.01	36.23	700,553	-0.39(-1.06%)
Mar 18, 2004	36.66	36.84	35.88	36.62	469,856	+0.03(+0.07%)
Mar 17, 2004	36.62	36.88	36.55	36.59	494,085	+0.08(+0.21%)
Mar 16, 2004	35.93	36.72	35.93	36.51	742,867	+0.45(+1.24%)
Mar 15, 2004	36.87	36.87	35.84	36.07	765,473	-0.80(-2.18%)
Mar 12, 2004	36.49	36.92	36.40	36.87	651,747	+0.36(+0.99%)
Mar 11, 2004	36.70	36.84	36.14	36.51	1,124,270	-0.37(-1.01%)
Mar 10, 2004	37.83	37.91	36.83	36.88	491,071	-0.69(-1.84%)
Mar 09, 2004	37.44	37.73	37.44	37.57	810,221	+0.19(+0.51%)
Mar 08, 2004	37.69	37.69	37.35	37.38	945,973	-0.31(-0.82%)
Mar 05, 2004	37.31	38.04	36.75	37.69	2,232,427	-0.55(-1.44%)
Mar 04, 2004	38.73	38.73	38.16	38.24	560,280	-0.57(-1.47%)
Mar 03, 2004	38.64	38.89	38.40	38.81	634,938	+0.22(+0.56%)
Mar 02, 2004	38.27	38.94	38.23	38.59	1,032,687	+0.54(+1.43%)

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.