Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.89	31.90	31.70	31.70	369,451	-0.19(-0.61%)
May 27, 2004	31.86	32.05	31.85	31.89	421,283	+0.03(+0.10%)
May 26, 2004	31.69	32.01	31.62	31.86	512,142	+0.17(+0.53%)
May 25, 2004	31.28	32.02	31.25	31.69	759,111	+0.36(+1.16%)
May 24, 2004	31.32	31.35	31.12	31.33	630,305	+0.04(+0.12%)
May 21, 2004	31.47	31.58	31.29	31.29	547,467	-0.18(-0.56%)
May 20, 2004	31.45	31.73	31.45	31.47	503,657	-0.01(-0.02%)
May 19, 2004	31.73	31.82	31.47	31.47	541,451	-0.18(-0.57%)
May 18, 2004	32.10	32.10	31.47	31.65	391,973	-0.28(-0.87%)
May 17, 2004	32.37	32.41	31.93	31.93	392,436	-0.45(-1.40%)
May 14, 2004	32.12	32.57	31.80	32.39	451,518	+0.05(+0.16%)
May 13, 2004	32.61	32.63	32.28	32.34	269,491	-0.27(-0.82%)
May 12, 2004	33.09	33.09	32.35	32.60	353,100	-0.47(-1.41%)
May 11, 2004	33.16	33.34	33.00	33.07	197,760	-0.01(-0.02%)
May 10, 2004	33.39	33.39	33.01	33.07	278,130	-0.32(-0.97%)
May 07, 2004	34.01	34.25	33.39	33.40	284,300	-0.61(-1.79%)
May 06, 2004	34.36	34.36	33.87	34.01	130,966	-0.41(-1.19%)
May 05, 2004	34.09	34.44	33.87	34.42	153,642	+0.33(+0.97%)
May 04, 2004	34.03	34.12	33.84	34.09	163,978	-0.11(-0.32%)
May 03, 2004	34.00	34.24	33.76	34.20	178,169	+0.29(+0.86%)
Apr 30, 2004	33.72	34.03	33.70	33.90	227,995	+0.12(+0.36%)
Apr 29, 2004	33.84	33.91	33.61	33.78	201,308	-0.06(-0.17%)
Apr 28, 2004	34.20	34.21	33.74	33.84	149,169	-0.36(-1.04%)
Apr 27, 2004	34.62	34.68	34.20	34.20	122,482	-0.27(-0.79%)
Apr 26, 2004	34.55	34.67	34.33	34.47	129,269	+0.01(+0.04%)
Apr 23, 2004	34.49	34.51	34.33	34.45	145,775	+0.13(+0.38%)
Apr 22, 2004	33.96	34.43	33.69	34.33	176,164	+0.40(+1.18%)
Apr 21, 2004	33.51	33.94	33.31	33.92	152,408	+0.51(+1.51%)
Apr 20, 2004	33.48	33.68	33.42	33.42	160,738	-0.12(-0.37%)
Apr 19, 2004	33.40	33.54	33.06	33.54	303,120	+0.30(+0.92%)
Apr 16, 2004	33.03	33.44	33.03	33.24	155,493	-0.02(-0.06%)
Apr 15, 2004	32.83	33.26	32.83	33.26	211,027	+0.39(+1.18%)
Apr 14, 2004	33.00	33.04	32.80	32.87	249,592	-0.17(-0.53%)
Apr 13, 2004	33.35	33.35	33.04	33.04	249,129	-0.30(-0.91%)
Apr 12, 2004	33.71	33.71	33.13	33.35	226,453	-0.36(-1.08%)
Apr 08, 2004	33.83	33.94	33.39	33.71	162,281	-0.18(-0.54%)
Apr 07, 2004	33.99	34.10	33.71	33.89	117,854	-0.10(-0.29%)
Apr 06, 2004	34.00	34.00	33.63	33.99	146,700	-0.01(-0.04%)
Apr 05, 2004	33.65	34.03	33.43	34.00	245,272	+0.29(+0.85%)
Apr 02, 2004	34.49	34.49	33.68	33.72	772,069	-0.89(-2.57%)
Apr 01, 2004	34.03	34.60	33.87	34.60	256,071	+0.39(+1.14%)
Mar 31, 2004	33.81	34.27	33.61	34.22	226,761	+0.34(+1.00%)
Mar 30, 2004	33.63	33.90	33.42	33.88	222,750	+0.22(+0.65%)
Mar 29, 2004	33.50	33.80	33.42	33.66	432,235	+0.17(+0.50%)
Mar 26, 2004	33.69	33.71	33.43	33.49	271,959	-0.27(-0.79%)
Mar 25, 2004	33.43	33.75	33.43	33.75	201,000	+0.33(+0.99%)
Mar 24, 2004	33.70	33.82	33.42	33.42	208,713	-0.36(-1.07%)
Mar 23, 2004	33.55	33.88	33.35	33.79	365,749	-0.02(-0.06%)
Mar 22, 2004	33.51	33.98	33.14	33.81	398,452	+0.17(+0.50%)
Mar 19, 2004	33.92	33.94	33.61	33.64	244,347	-0.28(-0.82%)
Mar 18, 2004	33.64	33.92	33.51	33.92	456,762	+0.17(+0.50%)
Mar 17, 2004	33.17	33.76	33.17	33.75	382,101	+0.58(+1.76%)
Mar 16, 2004	32.90	33.19	32.77	33.16	341,993	+0.30(+0.91%)
Mar 15, 2004	33.32	33.32	32.83	32.87	456,917	-0.37(-1.11%)
Mar 12, 2004	32.93	33.25	32.59	33.24	437,788	+0.30(+0.91%)
Mar 11, 2004	32.83	32.98	32.74	32.94	393,670	+0.12(+0.38%)
Mar 10, 2004	33.03	33.32	32.80	32.81	348,626	-0.21(-0.65%)
Mar 09, 2004	32.06	33.31	31.93	33.03	540,217	+1.06(+3.30%)
Mar 08, 2004	32.57	32.57	31.93	31.97	2,177,375	-1.69(-5.03%)
Mar 05, 2004	33.63	33.68	33.39	33.66	157,190	+0.18(+0.54%)
Mar 04, 2004	33.71	33.79	33.24	33.48	156,265	-0.11(-0.33%)
Mar 03, 2004	33.57	33.68	33.33	33.59	251,443	+0.19(+0.56%)
Mar 02, 2004	33.59	33.63	33.29	33.40	310,524	-0.09(-0.27%)

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.