Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.93	36.06	35.78	35.95	454,500	+0.03(+0.07%)
May 27, 2004	36.49	36.54	35.78	35.92	624,300	-0.52(-1.44%)
May 26, 2004	36.44	36.84	36.17	36.44	490,050	+0.07(+0.20%)
May 25, 2004	35.90	36.48	35.69	36.37	490,800	+0.44(+1.22%)
May 24, 2004	35.80	36.04	35.44	35.93	436,650	+0.34(+0.96%)
May 21, 2004	35.48	35.82	35.20	35.59	344,250	+0.27(+0.77%)
May 20, 2004	34.96	35.48	34.72	35.32	612,300	+0.44(+1.26%)
May 19, 2004	34.81	35.20	34.30	34.88	730,800	+0.44(+1.26%)
May 18, 2004	33.44	34.60	33.20	34.44	692,100	+1.22(+3.67%)
May 17, 2004	33.48	33.60	33.00	33.23	364,800	-0.54(-1.59%)
May 14, 2004	34.28	34.53	33.69	33.76	442,800	-0.68(-1.97%)
May 13, 2004	33.54	34.51	33.20	34.44	885,000	+0.79(+2.35%)
May 12, 2004	33.59	33.82	32.76	33.65	555,150	-0.08(-0.24%)
May 11, 2004	33.09	34.18	33.05	33.73	562,800	+1.02(+3.11%)
May 10, 2004	32.88	33.02	32.47	32.72	405,750	-0.29(-0.88%)
May 07, 2004	33.02	33.62	32.84	33.00	325,500	-0.07(-0.20%)
May 06, 2004	33.57	33.65	32.94	33.07	300,000	-0.56(-1.67%)
May 05, 2004	33.33	33.99	33.16	33.63	800,700	+0.47(+1.41%)
May 04, 2004	32.95	33.71	32.90	33.16	919,950	+0.10(+0.31%)
May 03, 2004	32.88	33.40	32.53	33.06	650,250	+0.49(+1.50%)
Apr 30, 2004	32.27	33.80	32.13	32.57	771,300	+0.43(+1.34%)
Apr 29, 2004	32.95	33.11	31.92	32.14	494,700	-0.74(-2.24%)
Apr 28, 2004	32.69	34.08	32.20	32.88	910,500	+1.20(+3.80%)
Apr 27, 2004	32.18	32.49	31.43	31.68	529,500	-0.48(-1.49%)
Apr 26, 2004	33.02	33.24	32.03	32.16	483,000	-0.78(-2.38%)
Apr 23, 2004	33.63	33.97	32.78	32.94	279,600	-0.79(-2.33%)
Apr 22, 2004	33.08	33.78	32.83	33.72	376,650	+0.67(+2.03%)
Apr 21, 2004	31.45	33.07	31.45	33.05	487,500	+1.57(+4.98%)
Apr 20, 2004	32.36	32.43	31.48	31.48	234,300	-0.79(-2.44%)
Apr 19, 2004	31.89	32.36	31.56	32.27	216,150	+0.29(+0.90%)
Apr 16, 2004	31.89	32.07	31.33	31.98	345,300	+0.16(+0.49%)
Apr 15, 2004	32.69	32.72	31.44	31.83	414,450	-0.84(-2.57%)
Apr 14, 2004	32.84	32.89	32.60	32.67	430,650	-0.33(-1.01%)
Apr 13, 2004	33.16	33.32	32.89	33.00	360,300	-0.10(-0.31%)
Apr 12, 2004	32.33	33.16	32.33	33.10	327,900	+0.54(+1.67%)
Apr 08, 2004	32.00	32.86	31.98	32.56	244,050	+0.44(+1.36%)
Apr 07, 2004	32.22	32.31	31.75	32.12	179,700	-0.05(-0.15%)
Apr 06, 2004	32.33	32.37	32.01	32.17	166,650	-0.14(-0.43%)
Apr 05, 2004	32.24	32.60	32.19	32.31	209,700	+0.13(+0.40%)
Apr 02, 2004	31.61	32.40	31.56	32.18	346,950	+0.71(+2.25%)
Apr 01, 2004	30.65	31.53	30.64	31.48	321,150	+0.64(+2.09%)
Mar 31, 2004	31.06	31.11	30.64	30.83	338,250	-0.32(-1.04%)
Mar 30, 2004	31.13	31.29	30.97	31.16	257,700	-0.03(-0.10%)
Mar 29, 2004	30.64	31.34	30.62	31.19	356,250	+0.51(+1.65%)
Mar 26, 2004	30.75	31.17	30.57	30.68	314,400	-0.16(-0.50%)
Mar 25, 2004	30.22	30.96	30.13	30.84	540,600	+0.72(+2.38%)
Mar 24, 2004	30.15	30.54	29.88	30.12	351,750	+0.10(+0.34%)
Mar 23, 2004	29.78	30.42	29.56	30.02	500,250	+0.38(+1.27%)
Mar 22, 2004	30.63	30.76	29.58	29.64	415,050	-1.10(-3.59%)
Mar 19, 2004	31.06	31.28	30.54	30.74	165,750	-0.22(-0.72%)
Mar 18, 2004	31.09	31.20	30.33	30.96	343,350	-0.28(-0.90%)
Mar 17, 2004	30.82	31.60	30.76	31.24	332,250	+0.54(+1.77%)
Mar 16, 2004	30.48	30.83	30.39	30.70	353,550	+0.31(+1.02%)
Mar 15, 2004	31.29	31.29	30.37	30.39	289,650	-0.85(-2.72%)
Mar 12, 2004	30.37	31.32	30.13	31.24	643,050	+1.02(+3.37%)
Mar 11, 2004	30.92	31.08	30.14	30.22	548,550	-0.78(-2.51%)
Mar 10, 2004	31.80	32.01	30.80	31.00	616,500	-0.88(-2.77%)
Mar 09, 2004	31.64	32.36	31.36	31.88	763,800	+0.23(+0.73%)
Mar 08, 2004	32.35	32.37	31.56	31.65	425,250	-0.63(-1.96%)
Mar 05, 2004	31.74	32.30	30.90	32.28	821,250	+0.51(+1.59%)
Mar 04, 2004	32.00	32.07	31.70	31.78	642,300	-0.19(-0.60%)
Mar 03, 2004	31.69	32.03	31.69	31.97	981,600	+0.04(+0.13%)
Mar 02, 2004	31.56	32.09	31.51	31.93	445,650	-0.14(-0.43%)

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.