Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.05	41.05	41.05	41.05	595	-0.08(-0.20%)
May 27, 2004	41.05	41.13	41.05	41.13	24,068	+0.34(+0.82%)
May 26, 2004	40.85	40.85	40.80	40.80	1,310	+0.23(+0.56%)
May 25, 2004	40.23	40.57	40.23	40.57	476	+0.85(+2.13%)
May 24, 2004	39.72	39.72	39.72	39.72	119	+0.25(+0.64%)
May 21, 2004	39.74	39.74	39.47	39.47	238	+0.13(+0.32%)
May 20, 2004	39.35	39.35	39.35	39.35	119	-0.03(-0.06%)
May 19, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 18, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 17, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 14, 2004	39.37	39.37	39.37	39.37	0	+0.00(+0.00%)
May 13, 2004	39.45	39.45	39.37	39.37	476	+0.30(+0.77%)
May 12, 2004	39.07	39.07	39.07	39.07	119	-0.57(-1.44%)
May 11, 2004	39.19	39.70	39.19	39.64	36,698	+0.43(+1.09%)
May 10, 2004	39.32	39.32	38.99	39.21	1,668	-0.58(-1.46%)
May 07, 2004	40.10	40.10	39.79	39.79	238	-0.79(-1.94%)
May 06, 2004	40.88	40.88	40.58	40.58	714	-0.69(-1.67%)
May 05, 2004	41.27	41.27	41.27	41.27	238	+0.08(+0.18%)
May 04, 2004	41.19	41.19	41.19	41.19	119	-0.03(-0.08%)
May 03, 2004	41.08	41.35	41.08	41.23	3,217	+0.10(+0.24%)
Apr 30, 2004	41.64	41.64	41.12	41.12	1,310	-0.78(-1.86%)
Apr 29, 2004	41.91	41.91	41.91	41.91	1,191	+0.03(+0.08%)
Apr 28, 2004	41.87	41.87	41.87	41.87	238	-0.44(-1.05%)
Apr 27, 2004	42.32	42.32	42.32	42.32	357	+0.23(+0.56%)
Apr 26, 2004	42.50	42.53	42.08	42.08	2,859	-0.34(-0.79%)
Apr 23, 2004	42.42	42.42	42.42	42.42	0	+0.00(+0.00%)
Apr 22, 2004	42.21	42.42	42.21	42.42	357	+0.76(+1.81%)
Apr 21, 2004	41.50	41.67	41.42	41.66	595	-0.04(-0.10%)
Apr 20, 2004	41.70	41.70	41.70	41.70	238	-0.11(-0.26%)
Apr 19, 2004	41.81	41.81	41.81	41.81	119	+0.29(+0.71%)
Apr 16, 2004	41.52	41.52	41.52	41.52	0	+0.00(+0.00%)
Apr 15, 2004	41.52	41.52	41.52	41.52	238	-0.14(-0.34%)
Apr 14, 2004	41.49	41.70	41.49	41.66	595	-0.06(-0.14%)
Apr 13, 2004	42.15	42.15	41.72	41.72	2,263	-0.66(-1.56%)
Apr 12, 2004	42.38	42.38	42.38	42.38	595	+0.13(+0.30%)
Apr 08, 2004	42.74	42.74	42.26	42.26	1,429	-0.18(-0.43%)
Apr 07, 2004	42.26	42.44	42.25	42.44	834	-0.06(-0.14%)
Apr 06, 2004	42.50	42.50	42.50	42.50	0	+0.00(+0.00%)
Apr 05, 2004	42.27	42.50	42.27	42.50	4,051	+0.23(+0.56%)
Apr 02, 2004	42.22	42.27	42.22	42.27	357	+0.29(+0.68%)
Apr 01, 2004	42.03	42.03	41.98	41.98	1,072	+0.13(+0.32%)
Mar 31, 2004	41.76	41.85	41.76	41.85	4,885	+0.19(+0.46%)
Mar 30, 2004	41.57	41.65	41.57	41.65	238	+0.29(+0.69%)
Mar 29, 2004	41.52	41.52	41.37	41.37	476	+0.28(+0.67%)
Mar 26, 2004	41.08	41.19	41.08	41.09	714	+0.17(+0.41%)
Mar 25, 2004	40.53	40.92	40.53	40.92	595	+0.62(+1.54%)
Mar 24, 2004	40.23	40.30	40.18	40.30	1,310	+0.00(+0.00%)
Mar 23, 2004	40.45	40.45	40.13	40.30	2,740	-0.03(-0.08%)
Mar 22, 2004	40.34	40.34	40.34	40.34	1,191	-0.60(-1.48%)
Mar 19, 2004	40.96	41.13	40.94	40.94	2,025	-0.13(-0.33%)
Mar 18, 2004	41.05	41.07	40.86	41.07	1,429	-0.15(-0.37%)
Mar 17, 2004	40.91	41.23	40.90	41.23	2,859	+0.59(+1.45%)
Mar 16, 2004	40.70	40.70	40.55	40.64	1,787	+0.14(+0.35%)
Mar 15, 2004	40.99	40.99	40.50	40.50	2,978	-0.64(-1.55%)
Mar 12, 2004	40.90	41.13	40.87	41.13	1,310	+0.34(+0.82%)
Mar 11, 2004	41.14	41.20	40.80	40.80	3,336	-0.73(-1.76%)
Mar 10, 2004	41.84	41.88	41.53	41.53	1,906	-0.39(-0.94%)
Mar 09, 2004	42.10	42.10	41.92	41.92	1,429	-0.51(-1.21%)
Mar 08, 2004	42.62	42.69	42.43	42.43	1,906	-0.15(-0.35%)
Mar 05, 2004	42.49	42.64	42.35	42.58	2,383	+0.19(+0.46%)
Mar 04, 2004	42.27	42.39	42.27	42.39	714	+0.53(+1.26%)
Mar 03, 2004	42.06	42.06	41.86	41.86	357	-0.24(-0.58%)
Mar 02, 2004	42.01	42.22	42.01	42.11	1,310	-0.11(-0.26%)

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.