Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.74	30.74	30.26	30.33	985,276	-0.27(-0.88%)
May 27, 2004	30.70	30.90	30.44	30.60	1,026,728	+0.43(+1.44%)
May 26, 2004	30.29	30.29	29.68	30.16	1,070,259	+0.22(+0.72%)
May 25, 2004	29.58	30.15	29.45	29.95	1,150,855	+0.72(+2.46%)
May 24, 2004	28.80	29.23	28.60	29.23	836,439	+0.42(+1.47%)
May 21, 2004	29.26	29.26	28.55	28.80	960,220	+0.69(+2.46%)
May 20, 2004	28.44	28.53	27.77	28.11	701,690	-0.33(-1.16%)
May 19, 2004	27.94	28.70	27.71	28.44	1,613,991	+0.97(+3.53%)
May 18, 2004	26.67	27.48	26.64	27.47	1,052,246	+0.28(+1.02%)
May 17, 2004	27.81	28.12	27.19	27.19	1,131,456	-0.30(-1.10%)
May 14, 2004	27.41	27.75	27.19	27.50	1,079,150	-0.03(-0.09%)
May 13, 2004	27.29	27.83	27.12	27.52	726,053	-0.13(-0.47%)
May 12, 2004	28.71	29.23	27.43	27.65	1,281,332	-0.60(-2.12%)
May 11, 2004	27.71	28.29	27.38	28.25	1,257,200	+0.24(+0.87%)
May 10, 2004	26.37	28.35	26.37	28.01	2,260,835	+1.35(+5.07%)
May 07, 2004	27.87	28.02	26.60	26.66	1,711,330	-1.10(-3.96%)
May 06, 2004	28.58	28.71	27.73	27.76	1,811,093	-0.97(-3.38%)
May 05, 2004	29.54	29.54	28.54	28.73	1,297,497	-0.89(-3.01%)
May 04, 2004	28.71	29.87	28.49	29.62	1,804,627	+2.03(+7.34%)
May 03, 2004	27.28	27.86	27.11	27.59	826,163	+0.38(+1.40%)
Apr 30, 2004	27.93	28.10	26.93	27.21	799,490	+0.07(+0.25%)
Apr 29, 2004	27.06	27.70	26.92	27.14	1,630,503	+0.49(+1.85%)
Apr 28, 2004	28.40	28.40	26.43	26.65	2,528,256	-2.00(-6.98%)
Apr 27, 2004	29.04	29.26	28.54	28.65	739,794	-0.28(-0.96%)
Apr 26, 2004	29.01	29.53	28.85	28.93	924,771	+0.16(+0.57%)
Apr 23, 2004	29.45	29.45	28.75	28.76	1,078,573	-0.81(-2.75%)
Apr 22, 2004	29.32	29.58	28.93	29.58	1,392,526	+0.30(+1.04%)
Apr 21, 2004	28.65	29.66	28.54	29.27	2,486,457	-0.41(-1.37%)
Apr 20, 2004	31.31	31.39	29.60	29.68	1,750,935	-2.07(-6.52%)
Apr 19, 2004	32.04	32.13	31.11	31.75	796,950	-0.09(-0.27%)
Apr 16, 2004	32.17	32.36	31.84	31.84	1,330,636	-0.01(-0.03%)
Apr 15, 2004	31.31	32.21	31.31	31.84	961,143	+0.24(+0.77%)
Apr 14, 2004	30.96	32.42	30.92	31.60	1,687,313	-0.70(-2.17%)
Apr 13, 2004	33.56	33.73	31.95	32.30	2,366,833	-2.40(-6.91%)
Apr 12, 2004	34.71	35.04	34.12	34.70	928,351	+0.04(+0.12%)
Apr 08, 2004	34.60	34.85	34.60	34.66	1,332,137	-0.63(-1.79%)
Apr 07, 2004	34.77	35.59	34.75	35.29	652,270	+0.37(+1.07%)
Apr 06, 2004	35.15	35.33	34.86	34.92	888,168	-0.04(-0.12%)
Apr 05, 2004	35.65	35.65	34.69	34.96	868,885	-0.68(-1.92%)
Apr 02, 2004	35.84	36.03	35.46	35.65	1,293,572	-0.81(-2.21%)
Apr 01, 2004	36.76	36.97	36.21	36.45	1,361,581	-0.16(-0.43%)
Mar 31, 2004	36.88	37.07	36.19	36.61	1,269,093	+0.39(+1.08%)
Mar 30, 2004	36.02	36.74	35.74	36.22	862,073	+0.33(+0.92%)
Mar 29, 2004	35.79	35.94	35.12	35.89	842,790	+0.39(+1.10%)
Mar 26, 2004	36.11	36.29	35.49	35.50	1,155,012	-0.20(-0.56%)
Mar 25, 2004	34.80	35.73	34.73	35.70	655,965	+0.99(+2.84%)
Mar 24, 2004	35.52	35.58	34.66	34.71	752,033	-1.16(-3.24%)
Mar 23, 2004	35.85	35.98	35.42	35.87	845,215	+0.19(+0.53%)
Mar 22, 2004	36.47	36.70	35.49	35.68	989,779	-0.23(-0.65%)
Mar 19, 2004	36.20	36.24	35.25	35.92	1,105,361	+0.26(+0.73%)
Mar 18, 2004	35.94	36.27	35.53	35.66	1,798,622	+0.50(+1.43%)
Mar 17, 2004	34.34	35.15	33.92	35.15	1,577,273	+0.50(+1.45%)
Mar 16, 2004	34.43	35.20	33.77	34.65	1,300,038	-0.34(-0.97%)
Mar 15, 2004	35.44	35.56	34.86	34.99	1,333,869	-0.81(-2.25%)
Mar 12, 2004	35.29	35.89	34.82	35.79	1,226,255	-0.28(-0.77%)
Mar 11, 2004	35.64	36.24	35.16	36.07	1,044,856	+0.43(+1.21%)
Mar 10, 2004	36.68	36.70	35.64	35.64	965,646	-1.40(-3.79%)
Mar 09, 2004	36.62	37.23	36.60	37.04	1,150,047	+0.42(+1.16%)
Mar 08, 2004	37.16	37.53	36.61	36.62	732,750	-1.00(-2.67%)
Mar 05, 2004	37.58	37.62	37.02	37.62	797,874	+0.64(+1.73%)
Mar 04, 2004	35.94	37.00	35.94	36.98	706,309	+0.77(+2.13%)
Mar 03, 2004	35.80	36.61	35.47	36.21	1,250,156	-0.25(-0.69%)
Mar 02, 2004	37.24	37.66	36.46	36.46	1,326,479	-1.32(-3.48%)

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.