Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.45	33.45	32.77	32.77	2,500	-0.83(-2.47%)
May 27, 2004	33.70	33.90	33.50	33.60	1,200	+0.05(+0.15%)
May 26, 2004	33.65	33.80	33.40	33.55	1,800	+0.40(+1.21%)
May 25, 2004	32.45	33.30	32.45	33.15	2,000	+0.45(+1.38%)
May 24, 2004	32.19	32.70	32.19	32.70	2,900	+1.51(+4.84%)
May 21, 2004	31.00	31.45	31.00	31.19	1,200	+0.09(+0.29%)
May 20, 2004	31.30	32.10	31.10	31.10	1,700	+0.10(+0.32%)
May 19, 2004	33.50	33.65	31.00	31.00	6,600	-1.85(-5.63%)
May 18, 2004	30.65	32.95	30.64	32.85	6,000	+2.45(+8.06%)
May 17, 2004	34.25	34.25	29.91	30.40	18,200	-3.85(-11.24%)
May 14, 2004	34.26	34.59	34.00	34.25	3,900	-0.05(-0.15%)
May 13, 2004	33.64	34.53	33.64	34.30	2,800	+0.67(+1.99%)
May 12, 2004	33.50	33.75	33.40	33.63	2,400	+0.18(+0.54%)
May 11, 2004	32.75	33.45	32.75	33.45	2,400	+0.70(+2.14%)
May 10, 2004	33.50	33.50	32.20	32.75	5,100	-0.74(-2.21%)
May 07, 2004	32.90	33.49	32.51	33.49	8,200	+0.49(+1.48%)
May 06, 2004	33.50	33.50	33.00	33.00	600	-0.65(-1.93%)
May 05, 2004	33.10	33.65	33.05	33.65	1,000	+0.74(+2.25%)
May 04, 2004	33.00	33.09	32.80	32.91	1,400	-0.18(-0.54%)
May 03, 2004	33.00	33.09	32.80	33.09	1,800	+0.11(+0.33%)
Apr 30, 2004	33.10	33.50	32.75	32.98	5,600	-0.27(-0.81%)
Apr 29, 2004	34.00	34.00	33.25	33.25	7,500	-0.95(-2.78%)
Apr 28, 2004	34.50	34.70	34.09	34.20	3,200	-0.30(-0.87%)
Apr 27, 2004	35.20	35.35	34.00	34.50	7,900	-0.50(-1.43%)
Apr 26, 2004	35.00	35.00	35.00	35.00	100	+0.20(+0.57%)
Apr 23, 2004	34.50	35.00	34.50	34.80	2,400	-0.20(-0.57%)
Apr 22, 2004	33.85	35.00	33.85	35.00	2,100	+1.00(+2.94%)
Apr 21, 2004	33.75	34.00	33.75	34.00	1,600	+0.02(+0.06%)
Apr 20, 2004	33.99	34.00	33.98	33.98	2,400	-0.17(-0.50%)
Apr 19, 2004	34.90	34.90	34.00	34.15	3,800	-0.98(-2.79%)
Apr 16, 2004	34.75	35.75	34.75	35.13	1,100	+0.38(+1.09%)
Apr 15, 2004	36.00	36.00	34.75	34.75	1,600	-0.65(-1.84%)
Apr 14, 2004	35.61	36.15	35.01	35.40	3,200	-0.46(-1.28%)
Apr 13, 2004	36.50	36.50	35.25	35.86	4,400	-0.89(-2.42%)
Apr 12, 2004	36.29	37.00	35.95	36.75	4,800	-0.50(-1.34%)
Apr 08, 2004	36.40	37.40	35.89	37.25	3,600	+1.10(+3.04%)
Apr 07, 2004	36.75	36.75	36.10	36.15	1,900	-0.60(-1.63%)
Apr 06, 2004	36.00	36.75	36.00	36.75	300	+0.90(+2.51%)
Apr 05, 2004	37.00	37.15	35.50	35.85	3,100	-1.15(-3.11%)
Apr 02, 2004	35.56	37.00	35.52	37.00	4,500	+2.00(+5.71%)
Apr 01, 2004	34.85	35.84	34.85	35.00	1,500	+0.34(+0.98%)
Mar 31, 2004	34.70	34.70	34.50	34.66	1,700	-0.19(-0.55%)
Mar 30, 2004	34.54	35.00	34.35	34.85	1,600	+0.30(+0.87%)
Mar 29, 2004	34.00	35.00	34.00	34.55	1,800	+0.55(+1.62%)
Mar 26, 2004	33.00	34.00	32.73	34.00	1,400	+1.25(+3.82%)
Mar 25, 2004	33.41	34.00	31.00	32.75	13,800	-0.26(-0.79%)
Mar 24, 2004	34.00	34.05	33.00	33.01	5,800	-0.99(-2.91%)
Mar 23, 2004	33.70	34.40	33.69	34.00	2,100	+0.49(+1.46%)
Mar 22, 2004	34.30	34.30	33.43	33.51	4,600	-0.61(-1.79%)
Mar 19, 2004	34.21	34.30	34.11	34.12	2,200	-0.34(-0.99%)
Mar 18, 2004	34.62	34.62	33.97	34.46	4,500	+0.84(+2.50%)
Mar 17, 2004	35.25	36.03	33.01	33.62	6,500	-1.38(-3.94%)
Mar 16, 2004	35.15	35.15	34.10	35.00	4,400	-0.40(-1.13%)
Mar 15, 2004	36.87	36.87	34.00	35.40	4,500	-1.54(-4.17%)
Mar 12, 2004	36.80	36.94	35.99	36.94	5,300	-0.09(-0.24%)
Mar 11, 2004	36.65	37.60	36.60	37.03	1,500	+0.28(+0.76%)
Mar 10, 2004	36.90	37.00	36.75	36.75	1,000	+0.05(+0.14%)
Mar 09, 2004	37.20	37.20	36.70	36.70	3,100	-0.51(-1.37%)
Mar 08, 2004	37.60	37.85	37.21	37.21	1,500	-0.78(-2.05%)
Mar 05, 2004	37.98	37.99	37.98	37.99	600	+0.09(+0.24%)
Mar 04, 2004	37.99	38.00	37.90	37.90	600	-0.25(-0.66%)
Mar 03, 2004	38.67	38.67	38.00	38.15	1,400	-0.45(-1.17%)
Mar 02, 2004	38.80	38.80	38.60	38.60	300	-0.57(-1.46%)

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.