Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.74	38.57	37.73	38.52	1,771,828	+0.64(+1.70%)
May 27, 2004	37.65	37.88	37.35	37.88	1,147,430	+0.25(+0.67%)
May 26, 2004	37.51	37.82	37.23	37.63	1,539,573	+0.08(+0.22%)
May 25, 2004	37.36	37.61	36.94	37.54	1,217,707	+0.20(+0.53%)
May 24, 2004	37.55	37.59	37.22	37.34	1,077,021	+0.02(+0.04%)
May 21, 2004	37.09	37.51	36.98	37.33	1,075,715	+0.47(+1.27%)
May 20, 2004	37.05	37.22	36.68	36.86	869,455	+0.00(+0.00%)
May 19, 2004	36.90	37.55	36.70	36.86	1,404,896	+0.31(+0.86%)
May 18, 2004	36.55	36.78	36.43	36.55	1,065,657	-0.01(-0.02%)
May 17, 2004	36.71	36.75	36.53	36.55	1,708,474	-0.51(-1.36%)
May 14, 2004	37.40	37.55	36.94	37.06	1,791,814	-0.44(-1.18%)
May 13, 2004	37.40	37.92	37.40	37.50	1,687,835	-0.01(-0.02%)
May 12, 2004	37.70	37.82	37.15	37.51	1,431,675	-0.59(-1.55%)
May 11, 2004	37.89	38.31	37.86	38.10	1,366,491	+0.11(+0.30%)
May 10, 2004	38.62	38.64	37.45	37.99	1,473,998	-0.81(-2.09%)
May 07, 2004	39.27	39.58	38.72	38.80	1,093,480	-0.58(-1.48%)
May 06, 2004	39.23	39.43	38.85	39.38	1,091,782	-0.27(-0.68%)
May 05, 2004	38.54	39.80	38.54	39.65	1,692,145	+0.91(+2.35%)
May 04, 2004	38.89	38.96	38.41	38.74	1,460,413	-0.03(-0.08%)
May 03, 2004	38.54	38.77	38.28	38.77	1,219,405	+0.07(+0.18%)
Apr 30, 2004	38.51	39.11	38.32	38.70	1,064,351	+0.32(+0.84%)
Apr 29, 2004	38.28	38.87	38.20	38.38	1,903,370	+0.37(+0.97%)
Apr 28, 2004	38.47	38.72	37.98	38.01	1,885,735	-0.73(-1.88%)
Apr 27, 2004	39.08	39.31	38.51	38.74	2,277,486	-0.57(-1.44%)
Apr 26, 2004	40.20	40.37	39.20	39.30	1,634,800	-1.13(-2.78%)
Apr 23, 2004	40.77	40.77	40.18	40.43	1,381,775	-0.34(-0.83%)
Apr 22, 2004	39.87	41.42	39.48	40.76	2,900,578	+0.90(+2.27%)
Apr 21, 2004	38.74	40.00	38.74	39.86	2,044,186	+1.13(+2.91%)
Apr 20, 2004	38.93	39.20	38.44	38.74	1,561,779	+0.19(+0.50%)
Apr 19, 2004	38.01	38.81	37.93	38.54	977,483	+0.54(+1.41%)
Apr 16, 2004	37.51	38.15	37.45	38.01	999,298	+0.58(+1.55%)
Apr 15, 2004	37.55	37.88	37.36	37.43	1,038,225	-0.20(-0.53%)
Apr 14, 2004	37.08	37.98	37.08	37.63	1,135,934	+0.47(+1.28%)
Apr 13, 2004	38.09	38.09	37.12	37.15	853,649	-0.81(-2.14%)
Apr 12, 2004	37.53	38.10	37.51	37.96	868,932	+0.46(+1.22%)
Apr 08, 2004	38.04	38.13	37.38	37.50	1,277,534	-0.34(-0.91%)
Apr 07, 2004	37.70	38.25	37.70	37.85	1,446,958	-0.05(-0.12%)
Apr 06, 2004	38.09	38.17	37.78	37.89	2,370,885	-0.78(-2.02%)
Apr 05, 2004	37.70	38.71	37.58	38.67	1,654,786	+0.52(+1.36%)
Apr 02, 2004	38.28	38.44	37.96	38.15	1,668,763	+0.05(+0.12%)
Apr 01, 2004	37.28	38.20	37.22	38.11	1,499,209	+1.00(+2.68%)
Mar 31, 2004	37.36	37.40	36.90	37.11	912,300	-0.20(-0.53%)
Mar 30, 2004	37.09	37.41	36.95	37.31	1,372,631	+0.03(+0.08%)
Mar 29, 2004	36.75	37.45	36.59	37.28	989,240	+0.73(+1.99%)
Mar 26, 2004	36.65	36.75	36.26	36.55	1,908,856	-0.34(-0.93%)
Mar 25, 2004	36.82	36.98	36.38	36.90	1,298,435	+0.08(+0.21%)
Mar 24, 2004	36.34	37.28	36.26	36.82	2,086,640	+0.37(+1.01%)
Mar 23, 2004	36.41	36.77	36.19	36.45	1,671,898	+0.24(+0.66%)
Mar 22, 2004	36.59	36.86	35.85	36.22	1,535,654	-0.39(-1.07%)
Mar 19, 2004	36.40	36.72	36.40	36.61	1,350,294	+0.13(+0.36%)
Mar 18, 2004	36.29	36.57	36.00	36.48	1,242,787	+0.11(+0.32%)
Mar 17, 2004	36.29	36.74	36.22	36.36	1,074,540	+0.26(+0.72%)
Mar 16, 2004	36.02	36.22	35.88	36.10	1,827,606	+0.12(+0.34%)
Mar 15, 2004	36.21	36.62	35.96	35.98	1,110,462	-0.31(-0.84%)
Mar 12, 2004	36.36	36.48	36.13	36.29	1,640,939	+0.29(+0.81%)
Mar 11, 2004	37.13	37.13	35.94	36.00	2,812,013	-1.29(-3.45%)
Mar 10, 2004	37.82	37.86	37.27	37.28	1,952,747	-0.54(-1.42%)
Mar 09, 2004	38.24	38.26	37.70	37.82	1,905,329	-0.38(-0.98%)
Mar 08, 2004	37.47	38.47	37.43	38.19	2,372,713	+0.82(+2.19%)
Mar 05, 2004	37.23	37.58	37.11	37.37	2,516,403	-0.08(-0.20%)
Mar 04, 2004	37.44	37.73	37.24	37.45	1,647,340	+0.01(+0.02%)
Mar 03, 2004	37.59	37.82	37.43	37.44	1,829,696	-0.24(-0.65%)
Mar 02, 2004	37.70	37.93	37.51	37.69	1,486,277	-0.25(-0.65%)

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.