Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.12	35.37	34.70	35.37	1,943,600	+0.35(+1.00%)
May 27, 2004	35.10	35.58	35.02	35.02	987,900	+0.34(+0.98%)
May 26, 2004	34.98	35.00	34.65	34.68	817,100	-0.27(-0.77%)
May 25, 2004	34.30	35.05	34.08	34.95	1,122,800	+0.47(+1.36%)
May 24, 2004	33.93	34.75	33.75	34.48	1,498,200	+0.94(+2.80%)
May 21, 2004	34.00	34.09	33.48	33.54	923,600	-0.36(-1.06%)
May 20, 2004	33.62	34.10	33.60	33.90	1,256,800	+0.44(+1.32%)
May 19, 2004	34.24	34.38	33.46	33.46	2,218,700	-0.54(-1.59%)
May 18, 2004	32.95	34.38	32.94	34.00	2,905,900	+1.51(+4.65%)
May 17, 2004	33.50	33.50	32.38	32.49	2,558,700	-1.00(-2.99%)
May 14, 2004	34.09	34.99	33.45	33.49	3,210,800	-0.59(-1.73%)
May 13, 2004	35.00	35.39	33.83	34.08	3,420,600	-2.82(-7.64%)
May 12, 2004	37.16	37.19	35.85	36.90	1,494,900	-0.25(-0.67%)
May 11, 2004	36.50	37.57	36.42	37.15	937,100	+1.03(+2.85%)
May 10, 2004	36.75	36.78	35.70	36.12	1,233,300	-0.77(-2.09%)
May 07, 2004	38.05	38.73	36.86	36.89	1,639,600	-1.41(-3.68%)
May 06, 2004	39.33	39.33	38.10	38.30	1,018,800	-1.33(-3.36%)
May 05, 2004	39.18	39.78	39.00	39.63	638,700	+0.65(+1.67%)
May 04, 2004	39.26	39.38	38.66	38.98	980,800	-0.12(-0.31%)
May 03, 2004	39.01	39.44	38.68	39.10	769,500	+0.10(+0.26%)
Apr 30, 2004	39.00	39.45	38.75	39.00	840,300	-0.10(-0.26%)
Apr 29, 2004	39.80	40.23	38.83	39.10	499,500	-0.61(-1.54%)
Apr 28, 2004	40.70	40.71	39.68	39.71	873,600	-1.26(-3.08%)
Apr 27, 2004	40.72	41.42	40.62	40.97	471,800	+0.25(+0.61%)
Apr 26, 2004	41.32	41.49	40.43	40.72	708,200	-0.60(-1.45%)
Apr 23, 2004	41.60	41.62	40.98	41.32	514,200	-0.20(-0.48%)
Apr 22, 2004	40.64	41.63	40.46	41.52	816,100	+0.68(+1.67%)
Apr 21, 2004	40.45	40.85	40.33	40.84	1,421,700	+0.33(+0.81%)
Apr 20, 2004	39.95	41.20	39.90	40.51	1,603,700	+0.95(+2.40%)
Apr 19, 2004	39.17	39.56	38.72	39.56	959,600	+0.19(+0.48%)
Apr 16, 2004	39.24	39.49	38.75	39.37	1,134,600	+0.77(+1.99%)
Apr 15, 2004	38.27	38.70	38.10	38.60	1,038,000	+0.58(+1.53%)
Apr 14, 2004	37.15	38.02	36.94	38.02	935,200	+0.42(+1.12%)
Apr 13, 2004	38.54	38.78	37.38	37.60	1,456,000	-0.91(-2.36%)
Apr 12, 2004	38.71	39.08	38.23	38.51	568,500	-0.20(-0.52%)
Apr 08, 2004	39.40	39.48	38.31	38.71	985,600	-0.37(-0.95%)
Apr 07, 2004	39.02	39.38	38.65	39.08	496,800	-0.27(-0.69%)
Apr 06, 2004	39.00	39.49	38.90	39.35	367,800	+0.03(+0.08%)
Apr 05, 2004	39.00	39.50	38.90	39.32	675,300	+0.28(+0.72%)
Apr 02, 2004	39.18	39.29	38.52	39.04	655,600	+0.67(+1.75%)
Apr 01, 2004	38.20	38.72	37.85	38.37	1,238,400	+0.20(+0.52%)
Mar 31, 2004	38.40	38.50	37.82	38.17	759,400	-0.24(-0.62%)
Mar 30, 2004	38.56	38.81	38.25	38.41	814,700	-0.37(-0.95%)
Mar 29, 2004	38.95	38.98	38.56	38.78	1,372,800	+0.35(+0.91%)
Mar 26, 2004	37.46	38.82	37.37	38.43	1,083,500	+1.08(+2.89%)
Mar 25, 2004	36.00	37.65	35.75	37.35	1,414,800	+1.78(+5.00%)
Mar 24, 2004	36.24	36.55	35.44	35.57	1,268,700	-0.96(-2.63%)
Mar 23, 2004	37.00	37.15	36.24	36.53	1,298,800	-0.47(-1.27%)
Mar 22, 2004	38.00	38.01	36.92	37.00	884,800	-1.25(-3.27%)
Mar 19, 2004	38.18	38.40	37.95	38.25	1,093,000	-0.05(-0.13%)
Mar 18, 2004	38.64	38.64	37.95	38.30	930,800	-0.34(-0.88%)
Mar 17, 2004	38.50	38.80	38.15	38.64	737,000	+0.37(+0.97%)
Mar 16, 2004	38.81	39.00	37.91	38.27	585,000	-0.46(-1.19%)
Mar 15, 2004	39.30	39.30	38.52	38.73	658,700	-0.82(-2.07%)
Mar 12, 2004	38.75	39.55	38.67	39.55	1,219,300	+1.15(+2.99%)
Mar 11, 2004	40.00	40.00	38.40	38.40	1,448,400	-1.64(-4.10%)
Mar 10, 2004	40.90	41.22	40.00	40.04	875,400	-0.71(-1.74%)
Mar 09, 2004	41.36	41.52	40.51	40.75	748,800	-0.74(-1.78%)
Mar 08, 2004	42.90	42.90	41.40	41.49	692,000	-1.21(-2.83%)
Mar 05, 2004	42.24	43.26	42.15	42.70	1,422,600	+0.47(+1.11%)
Mar 04, 2004	42.33	42.45	42.05	42.23	679,200	+0.27(+0.64%)
Mar 03, 2004	41.85	42.12	41.53	41.96	613,200	-0.05(-0.12%)
Mar 02, 2004	42.14	42.29	41.75	42.01	716,500	-0.32(-0.76%)

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.