Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.83	31.87	31.64	31.75	3,163,164	-0.09(-0.27%)
May 27, 2004	32.09	32.12	31.80	31.83	4,589,455	+0.08(+0.25%)
May 26, 2004	31.63	31.94	31.49	31.76	3,538,438	-0.13(-0.41%)
May 25, 2004	31.55	31.93	31.35	31.89	4,070,804	+0.34(+1.08%)
May 24, 2004	31.73	31.86	31.47	31.55	2,491,161	+0.02(+0.07%)
May 21, 2004	31.73	31.91	31.52	31.52	3,375,251	-0.08(-0.25%)
May 20, 2004	31.34	31.67	31.22	31.60	3,275,649	+0.40(+1.30%)
May 19, 2004	31.30	31.66	31.12	31.20	2,801,881	-0.03(-0.09%)
May 18, 2004	31.28	31.50	31.03	31.23	3,428,585	-0.07(-0.23%)
May 17, 2004	31.51	31.51	31.00	31.30	3,680,014	-0.25(-0.78%)
May 14, 2004	31.83	31.87	31.42	31.55	4,303,394	-0.27(-0.86%)
May 13, 2004	31.47	32.27	31.47	31.82	5,325,874	+0.19(+0.62%)
May 12, 2004	31.86	31.86	30.98	31.63	6,500,182	-0.28(-0.88%)
May 11, 2004	31.92	32.23	31.80	31.91	7,282,730	+0.00(+0.00%)
May 10, 2004	31.94	32.25	31.55	31.91	4,922,894	-0.42(-1.30%)
May 07, 2004	32.77	32.92	32.30	32.33	4,322,095	-0.60(-1.82%)
May 06, 2004	33.20	33.20	32.65	32.92	3,614,490	-0.31(-0.93%)
May 05, 2004	33.34	33.58	33.21	33.23	2,215,073	-0.12(-0.37%)
May 04, 2004	33.30	33.75	33.05	33.36	3,318,593	-0.06(-0.19%)
May 03, 2004	33.11	33.49	33.04	33.42	2,760,461	+0.29(+0.87%)
Apr 30, 2004	33.31	33.46	33.08	33.13	2,354,849	-0.05(-0.15%)
Apr 29, 2004	33.13	33.92	33.13	33.18	3,016,323	-0.18(-0.54%)
Apr 28, 2004	33.82	33.84	33.31	33.36	2,615,006	-0.43(-1.28%)
Apr 27, 2004	33.70	34.11	33.67	33.80	3,053,449	+0.30(+0.88%)
Apr 26, 2004	33.57	33.78	33.44	33.50	2,635,785	-0.07(-0.19%)
Apr 23, 2004	33.70	33.74	33.39	33.57	3,022,834	-0.14(-0.41%)
Apr 22, 2004	32.99	34.46	32.85	33.70	5,036,626	+0.50(+1.50%)
Apr 21, 2004	33.46	33.60	32.64	33.21	3,962,059	-0.17(-0.52%)
Apr 20, 2004	34.22	34.22	33.38	33.38	2,926,003	-0.58(-1.70%)
Apr 19, 2004	34.09	34.14	33.85	33.96	2,287,108	-0.12(-0.34%)
Apr 16, 2004	34.00	34.20	33.90	34.07	2,620,131	+0.38(+1.14%)
Apr 15, 2004	33.82	33.91	33.45	33.69	3,657,988	-0.27(-0.79%)
Apr 14, 2004	33.68	34.22	33.60	33.96	3,858,578	+0.06(+0.19%)
Apr 13, 2004	34.36	34.36	33.82	33.89	3,658,820	-0.38(-1.12%)
Apr 12, 2004	34.64	34.77	34.07	34.27	4,290,649	-0.27(-0.77%)
Apr 08, 2004	34.11	34.64	34.07	34.54	8,349,263	+1.44(+4.36%)
Apr 07, 2004	33.17	33.29	32.96	33.10	2,365,100	-0.22(-0.67%)
Apr 06, 2004	33.46	33.49	33.20	33.32	1,922,639	-0.25(-0.73%)
Apr 05, 2004	33.29	33.59	33.29	33.57	2,741,344	+0.28(+0.85%)
Apr 02, 2004	33.62	33.64	33.21	33.29	3,693,590	-0.06(-0.17%)
Apr 01, 2004	33.02	33.53	32.97	33.34	4,482,373	+0.53(+1.61%)
Mar 31, 2004	32.85	32.94	32.53	32.82	2,896,219	+0.07(+0.22%)
Mar 30, 2004	32.74	32.77	32.59	32.74	2,168,251	+0.00(+0.00%)
Mar 29, 2004	32.41	32.86	32.40	32.74	2,845,379	+0.43(+1.34%)
Mar 26, 2004	32.44	32.64	32.27	32.31	3,141,276	-0.13(-0.40%)
Mar 25, 2004	32.32	32.55	31.80	32.44	4,157,384	+0.84(+2.67%)
Mar 24, 2004	32.02	32.17	31.55	31.60	3,752,465	-0.49(-1.53%)
Mar 23, 2004	32.04	32.16	31.88	32.09	2,912,427	+0.07(+0.20%)
Mar 22, 2004	31.91	32.06	31.77	32.02	2,888,184	-0.29(-0.89%)
Mar 19, 2004	32.34	32.65	32.12	32.31	2,951,631	-0.02(-0.07%)
Mar 18, 2004	32.17	32.48	31.99	32.33	2,273,671	+0.17(+0.52%)
Mar 17, 2004	32.09	32.25	31.99	32.17	2,261,758	+0.14(+0.45%)
Mar 16, 2004	31.89	32.05	31.87	32.02	3,288,671	+0.30(+0.96%)
Mar 15, 2004	32.17	32.23	31.70	31.72	3,749,833	-0.51(-1.59%)
Mar 12, 2004	32.02	32.30	32.02	32.23	3,797,764	+0.43(+1.36%)
Mar 11, 2004	32.25	32.40	31.73	31.80	4,448,572	-0.58(-1.78%)
Mar 10, 2004	32.79	32.82	32.25	32.38	3,575,702	-0.21(-0.64%)
Mar 09, 2004	32.50	32.90	32.49	32.59	5,604,317	+0.10(+0.31%)
Mar 08, 2004	32.12	32.69	32.12	32.48	4,289,402	+0.40(+1.24%)
Mar 05, 2004	32.09	32.20	32.02	32.09	4,762,062	-0.04(-0.11%)
Mar 04, 2004	32.15	32.21	32.09	32.12	3,894,872	+0.01(+0.04%)
Mar 03, 2004	32.21	32.31	32.07	32.11	6,558,502	-0.06(-0.20%)
Mar 02, 2004	32.66	32.66	32.12	32.17	6,807,300	-0.40(-1.22%)

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.