Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.53	34.55	34.22	34.38	3,357,851	-0.22(-0.63%)
May 27, 2004	34.31	34.71	34.24	34.60	7,099,267	+0.52(+1.53%)
May 26, 2004	34.01	34.30	33.84	34.08	5,552,031	-0.14(-0.42%)
May 25, 2004	33.77	34.24	33.57	34.22	5,726,191	+0.36(+1.06%)
May 24, 2004	33.78	33.91	33.68	33.86	4,792,864	+0.20(+0.60%)
May 21, 2004	33.46	33.89	33.45	33.65	6,208,117	+0.20(+0.61%)
May 20, 2004	33.13	33.53	33.13	33.45	4,925,586	+0.33(+1.00%)
May 19, 2004	33.29	33.68	33.03	33.12	5,721,619	-0.10(-0.31%)
May 18, 2004	33.08	33.26	33.04	33.22	6,274,625	+0.15(+0.45%)
May 17, 2004	32.89	33.43	32.69	33.07	7,189,813	-0.06(-0.18%)
May 14, 2004	32.87	33.25	32.83	33.13	5,872,479	+0.26(+0.80%)
May 13, 2004	32.48	33.02	32.47	32.87	5,975,117	+0.18(+0.54%)
May 12, 2004	32.55	32.81	32.09	32.69	8,552,567	+0.05(+0.15%)
May 11, 2004	32.62	32.96	32.52	32.64	6,722,781	-0.07(-0.23%)
May 10, 2004	32.75	32.98	32.21	32.72	8,486,796	-0.16(-0.50%)
May 07, 2004	33.02	33.41	32.83	32.88	7,368,249	-0.47(-1.40%)
May 06, 2004	33.41	33.55	33.01	33.35	5,324,782	-0.23(-0.69%)
May 05, 2004	33.36	33.74	33.36	33.58	4,660,733	+0.14(+0.43%)
May 04, 2004	33.46	33.84	33.36	33.44	6,275,657	-0.05(-0.16%)
May 03, 2004	33.22	33.54	33.21	33.49	4,634,189	+0.30(+0.90%)
Apr 30, 2004	33.30	33.46	33.10	33.19	6,218,292	-0.06(-0.18%)
Apr 29, 2004	33.26	33.57	33.04	33.25	8,430,906	+0.00(+0.00%)
Apr 28, 2004	33.85	33.89	33.25	33.25	7,336,986	-0.75(-2.21%)
Apr 27, 2004	34.14	34.43	33.98	34.01	7,004,003	-0.09(-0.26%)
Apr 26, 2004	34.10	34.12	33.83	34.10	5,483,016	+0.01(+0.02%)
Apr 23, 2004	34.30	34.34	34.04	34.09	6,796,368	-0.35(-1.00%)
Apr 22, 2004	33.62	34.52	33.59	34.43	12,168,635	+0.61(+1.80%)
Apr 21, 2004	33.30	33.82	33.23	33.82	6,567,054	+0.25(+0.75%)
Apr 20, 2004	34.02	34.09	33.57	33.57	7,504,952	-0.47(-1.39%)
Apr 19, 2004	34.19	34.31	33.91	34.05	4,947,559	-0.25(-0.73%)
Apr 16, 2004	33.87	34.39	33.59	34.30	7,944,408	+0.56(+1.67%)
Apr 15, 2004	33.77	34.08	33.16	33.74	10,755,152	-0.03(-0.10%)
Apr 14, 2004	34.58	34.74	33.53	33.77	10,190,939	-1.08(-3.11%)
Apr 13, 2004	35.53	35.57	34.80	34.85	6,588,732	-0.58(-1.65%)
Apr 12, 2004	35.30	35.70	35.26	35.44	3,169,534	+0.08(+0.23%)
Apr 08, 2004	35.66	35.82	35.19	35.36	5,585,359	-0.16(-0.46%)
Apr 07, 2004	35.57	35.70	35.43	35.52	5,371,530	-0.01(-0.04%)
Apr 06, 2004	35.50	35.57	35.44	35.53	4,036,942	-0.13(-0.36%)
Apr 05, 2004	35.49	35.67	35.42	35.66	4,835,040	+0.11(+0.31%)
Apr 02, 2004	35.77	35.77	35.40	35.55	7,404,674	+0.16(+0.44%)
Apr 01, 2004	35.16	35.55	35.04	35.40	7,280,801	+0.24(+0.68%)
Mar 31, 2004	35.10	35.20	34.95	35.16	8,517,027	-0.04(-0.12%)
Mar 30, 2004	34.69	35.28	34.65	35.20	11,280,434	+0.71(+2.06%)
Mar 29, 2004	34.13	34.62	34.06	34.49	7,174,329	+0.56(+1.66%)
Mar 26, 2004	33.87	34.18	33.78	33.93	6,406,462	+0.05(+0.16%)
Mar 25, 2004	34.07	34.15	33.66	33.87	7,122,862	-0.05(-0.16%)
Mar 24, 2004	34.16	34.24	33.68	33.93	7,522,796	-0.12(-0.36%)
Mar 23, 2004	34.21	34.35	34.01	34.05	6,948,850	+0.00(+0.00%)
Mar 22, 2004	34.58	34.58	33.95	34.05	7,661,711	-0.59(-1.70%)
Mar 19, 2004	34.96	35.07	34.62	34.64	6,499,662	-0.33(-0.93%)
Mar 18, 2004	34.52	35.19	34.48	34.96	6,292,764	+0.38(+1.10%)
Mar 17, 2004	34.65	34.76	34.45	34.58	7,947,210	+0.24(+0.69%)
Mar 16, 2004	34.77	34.88	33.99	34.35	10,250,221	-0.20(-0.59%)
Mar 15, 2004	35.17	35.18	34.52	34.55	8,719,058	-0.79(-2.24%)
Mar 12, 2004	35.02	35.52	34.85	35.34	7,814,046	+0.40(+1.15%)
Mar 11, 2004	35.02	35.70	34.94	34.94	9,172,081	-0.45(-1.26%)
Mar 10, 2004	36.04	36.11	35.38	35.39	7,148,227	-0.67(-1.86%)
Mar 09, 2004	35.97	36.14	35.97	36.06	5,111,396	+0.03(+0.08%)
Mar 08, 2004	35.85	36.20	35.79	36.03	6,192,338	+0.25(+0.70%)
Mar 05, 2004	36.01	36.36	35.78	35.78	9,441,800	-0.40(-1.11%)
Mar 04, 2004	36.21	36.35	36.14	36.18	6,861,843	-0.09(-0.24%)
Mar 03, 2004	36.18	36.37	36.06	36.27	5,800,515	+0.05(+0.15%)
Mar 02, 2004	36.18	36.55	36.18	36.22	7,894,563	-0.16(-0.45%)

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.