Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.85	37.90	37.74	37.76	35,621	-0.12(-0.33%)
May 27, 2004	37.49	37.93	37.49	37.88	79,737	+0.36(+0.97%)
May 26, 2004	37.37	37.55	37.26	37.52	68,913	+0.09(+0.25%)
May 25, 2004	36.79	37.42	36.64	37.42	119,194	+0.71(+1.93%)
May 24, 2004	37.18	37.18	36.68	36.71	51,376	-0.26(-0.71%)
May 21, 2004	37.01	37.31	36.98	36.98	62,337	-0.13(-0.35%)
May 20, 2004	36.86	37.17	36.80	37.11	39,457	+0.20(+0.53%)
May 19, 2004	37.25	37.29	36.81	36.91	82,888	-0.22(-0.59%)
May 18, 2004	37.04	37.18	36.90	37.13	46,444	+0.12(+0.34%)
May 17, 2004	36.93	37.12	36.75	37.01	69,598	-0.19(-0.51%)
May 14, 2004	37.08	37.33	36.73	37.20	260,721	+0.27(+0.73%)
May 13, 2004	37.30	37.30	36.88	36.93	57,131	-0.31(-0.82%)
May 12, 2004	37.44	37.44	36.68	37.23	156,597	-0.35(-0.93%)
May 11, 2004	37.44	37.58	37.26	37.58	179,887	+0.16(+0.43%)
May 10, 2004	37.74	37.99	37.33	37.42	203,863	-0.51(-1.35%)
May 07, 2004	38.43	38.53	37.93	37.93	297,027	-0.57(-1.48%)
May 06, 2004	38.39	38.50	38.22	38.50	142,348	+0.01(+0.04%)
May 05, 2004	38.39	38.50	38.25	38.49	39,731	+0.08(+0.21%)
May 04, 2004	38.47	38.58	38.15	38.41	337,992	-0.04(-0.09%)
May 03, 2004	38.21	38.44	38.10	38.44	255,651	+0.20(+0.52%)
Apr 30, 2004	38.28	38.45	38.03	38.25	200,575	+0.15(+0.38%)
Apr 29, 2004	37.95	38.22	37.85	38.10	55,350	+0.15(+0.40%)
Apr 28, 2004	38.28	38.28	37.82	37.95	85,902	-0.36(-0.95%)
Apr 27, 2004	38.39	38.55	38.25	38.31	122,619	+0.11(+0.29%)
Apr 26, 2004	38.43	38.44	38.14	38.20	54,802	-0.20(-0.51%)
Apr 23, 2004	38.47	38.47	38.14	38.40	69,735	-0.08(-0.21%)
Apr 22, 2004	37.95	38.48	37.88	38.48	76,859	+0.53(+1.38%)
Apr 21, 2004	37.82	37.95	37.63	37.95	52,062	+0.15(+0.39%)
Apr 20, 2004	38.17	38.17	37.81	37.81	75,215	-0.33(-0.86%)
Apr 19, 2004	38.10	38.20	37.85	38.14	334,429	+0.17(+0.44%)
Apr 16, 2004	37.88	37.98	37.80	37.97	66,447	+0.20(+0.52%)
Apr 15, 2004	37.74	37.81	37.55	37.77	71,105	+0.15(+0.39%)
Apr 14, 2004	37.41	37.66	37.27	37.63	39,320	+0.07(+0.19%)
Apr 13, 2004	37.92	37.92	37.39	37.55	114,125	-0.17(-0.45%)
Apr 12, 2004	37.81	37.90	37.71	37.72	37,950	-0.09(-0.23%)
Apr 08, 2004	37.95	37.95	37.64	37.81	131,114	+0.06(+0.15%)
Apr 07, 2004	37.74	37.85	37.60	37.75	112,481	-0.09(-0.25%)
Apr 06, 2004	37.59	37.85	37.51	37.85	38,361	+0.23(+0.62%)
Apr 05, 2004	37.52	37.68	37.37	37.61	173,448	+0.02(+0.06%)
Apr 02, 2004	37.81	37.81	37.44	37.59	434,169	+0.09(+0.23%)
Apr 01, 2004	37.33	37.54	37.25	37.50	163,584	+0.39(+1.04%)
Mar 31, 2004	37.22	37.33	36.89	37.12	149,061	-0.04(-0.10%)
Mar 30, 2004	36.79	37.15	36.79	37.15	47,951	+0.31(+0.83%)
Mar 29, 2004	36.60	36.86	36.58	36.85	61,378	+0.41(+1.12%)
Mar 26, 2004	36.42	36.58	36.32	36.44	189,889	-0.18(-0.48%)
Mar 25, 2004	36.35	36.61	36.18	36.61	44,526	+0.45(+1.23%)
Mar 24, 2004	36.18	36.22	35.90	36.17	60,693	+0.15(+0.41%)
Mar 23, 2004	36.23	36.28	36.02	36.02	74,393	-0.20(-0.56%)
Mar 22, 2004	36.35	36.49	36.02	36.22	178,791	-0.38(-1.04%)
Mar 19, 2004	36.71	36.89	36.60	36.60	141,800	-0.20(-0.56%)
Mar 18, 2004	36.82	36.94	36.64	36.81	230,168	-0.09(-0.24%)
Mar 17, 2004	36.57	36.90	36.47	36.90	75,215	+0.48(+1.32%)
Mar 16, 2004	36.49	36.49	36.13	36.41	85,765	+0.12(+0.34%)
Mar 15, 2004	36.75	36.75	36.17	36.29	29,456	-0.45(-1.23%)
Mar 12, 2004	36.79	36.79	36.39	36.74	333,196	+0.08(+0.22%)
Mar 11, 2004	37.22	37.39	36.66	36.66	167,968	-0.82(-2.18%)
Mar 10, 2004	37.59	37.87	37.44	37.48	139,060	+0.04(+0.10%)
Mar 09, 2004	37.33	37.46	37.17	37.44	68,776	-0.04(-0.10%)
Mar 08, 2004	37.52	37.62	37.34	37.48	146,869	-0.04(-0.10%)
Mar 05, 2004	37.15	37.52	37.12	37.52	318,126	+0.39(+1.06%)
Mar 04, 2004	37.33	37.33	37.11	37.12	112,481	-0.21(-0.57%)
Mar 03, 2004	37.26	37.36	37.09	37.33	255,788	+0.26(+0.69%)
Mar 02, 2004	37.37	37.52	37.08	37.08	152,897	-0.50(-1.32%)

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.