Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.32	30.34	29.97	30.06	957,716	-0.20(-0.67%)
May 27, 2004	30.48	30.53	30.04	30.27	1,092,859	+0.10(+0.32%)
May 26, 2004	29.85	30.42	29.82	30.17	1,259,288	+0.10(+0.35%)
May 25, 2004	29.29	30.06	29.18	30.06	1,770,147	+0.69(+2.36%)
May 24, 2004	29.08	29.46	29.02	29.37	1,587,718	+0.35(+1.21%)
May 21, 2004	28.92	29.27	28.78	29.02	1,325,717	+0.25(+0.88%)
May 20, 2004	28.64	28.92	28.58	28.77	1,115,431	+0.04(+0.12%)
May 19, 2004	28.62	29.34	28.59	28.73	1,975,861	+0.13(+0.47%)
May 18, 2004	28.33	29.01	28.24	28.60	1,826,861	+0.46(+1.62%)
May 17, 2004	28.30	28.37	27.78	28.15	1,517,860	-0.24(-0.84%)
May 14, 2004	28.53	28.90	28.34	28.38	1,444,289	-0.19(-0.66%)
May 13, 2004	28.59	29.38	28.28	28.57	1,709,289	-0.01(-0.05%)
May 12, 2004	28.31	28.59	27.75	28.59	2,135,290	+0.28(+0.99%)
May 11, 2004	28.31	28.66	27.95	28.31	2,108,719	+0.06(+0.22%)
May 10, 2004	28.42	28.50	27.85	28.24	2,330,005	-0.34(-1.20%)
May 07, 2004	29.71	29.85	28.46	28.59	2,720,149	-1.34(-4.49%)
May 06, 2004	30.20	30.20	29.62	29.93	1,033,430	-0.37(-1.22%)
May 05, 2004	30.03	30.59	29.92	30.30	1,590,289	+0.30(+1.00%)
May 04, 2004	29.58	30.11	29.50	30.00	1,961,718	+0.38(+1.28%)
May 03, 2004	29.50	29.84	29.46	29.62	1,845,004	+0.08(+0.26%)
Apr 30, 2004	29.67	29.90	29.41	29.55	1,942,433	-0.06(-0.19%)
Apr 29, 2004	29.85	30.13	29.39	29.60	2,742,292	-0.21(-0.70%)
Apr 28, 2004	31.09	31.09	29.80	29.81	2,458,291	-1.09(-3.53%)
Apr 27, 2004	30.83	31.18	30.69	30.90	1,543,432	+0.14(+0.46%)
Apr 26, 2004	31.32	31.63	30.60	30.76	2,884,721	-0.56(-1.79%)
Apr 23, 2004	31.29	31.42	30.92	31.32	1,258,002	-0.08(-0.27%)
Apr 22, 2004	30.93	31.53	30.45	31.41	2,010,861	+0.62(+2.02%)
Apr 21, 2004	30.82	31.25	30.54	30.79	1,833,147	+0.02(+0.07%)
Apr 20, 2004	31.01	31.61	30.67	30.76	2,773,863	-0.20(-0.63%)
Apr 19, 2004	31.18	31.25	30.73	30.96	2,274,576	-0.31(-0.99%)
Apr 16, 2004	30.74	31.27	30.60	31.27	1,536,860	+0.62(+2.01%)
Apr 15, 2004	30.69	31.43	30.27	30.65	1,993,718	-0.15(-0.50%)
Apr 14, 2004	32.19	32.20	30.68	30.81	3,332,293	-1.51(-4.68%)
Apr 13, 2004	33.31	33.39	32.17	32.32	1,778,004	-0.72(-2.18%)
Apr 12, 2004	32.83	33.22	32.74	33.04	755,287	+0.25(+0.77%)
Apr 08, 2004	33.21	33.31	32.66	32.79	1,688,003	-0.38(-1.16%)
Apr 07, 2004	33.70	33.70	33.13	33.17	1,209,860	-0.27(-0.82%)
Apr 06, 2004	33.02	33.59	32.89	33.45	1,751,861	+0.38(+1.14%)
Apr 05, 2004	32.54	33.07	32.54	33.07	1,627,146	+0.42(+1.29%)
Apr 02, 2004	33.12	33.21	32.56	32.65	2,250,862	-0.20(-0.62%)
Apr 01, 2004	32.46	33.00	32.42	32.85	1,090,002	+0.24(+0.73%)
Mar 31, 2004	32.57	32.79	32.28	32.61	1,648,861	+0.30(+0.93%)
Mar 30, 2004	32.16	32.42	31.95	32.31	1,268,002	+0.17(+0.52%)
Mar 29, 2004	31.97	32.26	31.79	32.14	2,043,861	+0.17(+0.53%)
Mar 26, 2004	32.03	32.23	31.79	31.98	2,094,719	-0.15(-0.46%)
Mar 25, 2004	31.65	32.31	31.65	32.12	1,340,431	+0.48(+1.50%)
Mar 24, 2004	31.95	32.09	31.63	31.65	1,182,717	-0.29(-0.92%)
Mar 23, 2004	32.26	32.30	31.87	31.94	1,194,574	-0.20(-0.63%)
Mar 22, 2004	32.38	32.69	31.88	32.14	1,296,145	-0.66(-2.03%)
Mar 19, 2004	33.19	33.32	32.80	32.81	1,262,574	-0.34(-1.03%)
Mar 18, 2004	33.51	33.54	32.89	33.15	1,317,431	-0.46(-1.37%)
Mar 17, 2004	33.15	33.78	33.04	33.61	904,573	+0.64(+1.95%)
Mar 16, 2004	32.54	33.22	32.51	32.97	1,588,289	+0.74(+2.30%)
Mar 15, 2004	32.96	33.00	32.14	32.23	1,024,430	-0.90(-2.73%)
Mar 12, 2004	32.44	33.24	32.38	33.13	1,094,716	+0.77(+2.38%)
Mar 11, 2004	33.18	33.26	32.35	32.36	1,241,145	-0.95(-2.86%)
Mar 10, 2004	33.77	34.09	33.15	33.31	1,014,716	-0.58(-1.71%)
Mar 09, 2004	34.51	34.57	33.81	33.89	1,142,002	-0.78(-2.24%)
Mar 08, 2004	35.00	35.15	34.60	34.67	810,573	-0.36(-1.04%)
Mar 05, 2004	34.61	35.17	34.54	35.03	1,469,860	+0.48(+1.38%)
Mar 04, 2004	34.52	34.79	34.43	34.56	957,716	-0.17(-0.48%)
Mar 03, 2004	34.59	34.78	34.50	34.73	761,001	+0.16(+0.47%)
Mar 02, 2004	34.73	34.88	34.43	34.57	783,858	-0.13(-0.38%)

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.