Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.25	38.69	38.25	38.69	4,100	+0.24(+0.62%)
May 27, 2004	38.49	38.62	38.23	38.45	4,300	+0.39(+1.02%)
May 26, 2004	37.91	38.25	37.78	38.06	13,300	+0.16(+0.42%)
May 25, 2004	36.62	37.90	36.62	37.90	5,900	+1.21(+3.30%)
May 24, 2004	36.69	36.89	36.45	36.69	9,700	+0.64(+1.78%)
May 21, 2004	36.07	36.43	35.99	36.05	6,500	+0.17(+0.47%)
May 20, 2004	36.25	36.25	35.84	35.88	1,500	-0.42(-1.16%)
May 19, 2004	36.57	36.90	36.30	36.30	6,700	+0.28(+0.78%)
May 18, 2004	36.18	36.25	36.02	36.02	6,600	+0.25(+0.70%)
May 17, 2004	35.46	35.96	35.36	35.77	16,900	-0.75(-2.05%)
May 14, 2004	36.95	36.95	36.52	36.52	3,700	-0.43(-1.16%)
May 13, 2004	36.90	37.18	36.70	36.95	9,700	+0.00(+0.00%)
May 12, 2004	36.95	36.95	35.81	36.95	7,400	-0.09(-0.24%)
May 11, 2004	36.85	37.26	36.85	37.04	8,000	+0.53(+1.45%)
May 10, 2004	36.78	36.78	35.92	36.51	21,400	-0.79(-2.12%)
May 07, 2004	37.08	37.85	37.08	37.30	3,200	+0.13(+0.35%)
May 06, 2004	37.45	37.45	37.11	37.17	6,600	-0.70(-1.85%)
May 05, 2004	37.75	38.01	37.45	37.87	5,800	+0.03(+0.08%)
May 04, 2004	37.40	37.84	37.40	37.84	500	+0.84(+2.27%)
May 03, 2004	36.80	39.84	36.72	37.00	9,100	+0.35(+0.95%)
Apr 30, 2004	37.00	37.19	36.40	36.65	13,600	-0.55(-1.48%)
Apr 29, 2004	38.25	38.25	36.50	37.20	15,900	-1.30(-3.38%)
Apr 28, 2004	38.75	38.75	38.50	38.50	7,600	-0.80(-2.04%)
Apr 27, 2004	39.60	39.64	39.30	39.30	9,000	-0.60(-1.50%)
Apr 26, 2004	40.40	40.40	39.88	39.90	5,600	-0.46(-1.14%)
Apr 23, 2004	40.38	40.38	39.90	40.36	10,000	-0.09(-0.22%)
Apr 22, 2004	39.70	40.50	39.60	40.45	5,300	+0.56(+1.40%)
Apr 21, 2004	39.75	39.89	39.60	39.89	4,300	+0.09(+0.23%)
Apr 20, 2004	40.45	40.65	38.75	39.80	11,000	-0.38(-0.95%)
Apr 19, 2004	40.00	40.18	39.70	40.18	5,200	+0.25(+0.63%)
Apr 16, 2004	39.58	40.00	39.58	39.93	4,400	-0.21(-0.52%)
Apr 15, 2004	40.71	40.71	39.80	40.14	10,900	-0.32(-0.79%)
Apr 14, 2004	40.70	41.00	40.44	40.46	10,800	-0.66(-1.61%)
Apr 13, 2004	42.15	42.15	40.81	41.12	5,800	-0.93(-2.21%)
Apr 12, 2004	41.89	42.07	41.80	42.05	8,200	+0.27(+0.65%)
Apr 08, 2004	42.20	42.20	41.62	41.78	6,700	+0.08(+0.19%)
Apr 07, 2004	41.75	41.90	41.20	41.70	6,300	-0.15(-0.36%)
Apr 06, 2004	41.85	41.95	41.65	41.85	9,600	-0.15(-0.36%)
Apr 05, 2004	41.80	42.00	41.55	42.00	3,000	+0.41(+0.99%)
Apr 02, 2004	41.75	41.75	41.21	41.59	45,500	+0.94(+2.31%)
Apr 01, 2004	40.55	40.78	40.55	40.65	65,700	+0.26(+0.64%)
Mar 31, 2004	40.10	40.44	40.00	40.39	9,600	+0.24(+0.60%)
Mar 30, 2004	40.20	40.24	40.09	40.15	4,600	+0.15(+0.37%)
Mar 29, 2004	40.15	40.25	39.80	40.00	4,400	+0.65(+1.65%)
Mar 26, 2004	39.40	39.60	39.35	39.35	14,800	-0.05(-0.13%)
Mar 25, 2004	38.35	39.40	38.35	39.40	9,600	+1.65(+4.37%)
Mar 24, 2004	37.70	38.10	37.70	37.75	5,700	+0.25(+0.67%)
Mar 23, 2004	37.85	38.10	37.30	37.50	19,000	-0.25(-0.66%)
Mar 22, 2004	38.00	38.00	37.41	37.75	11,200	-0.90(-2.33%)
Mar 19, 2004	38.75	38.89	38.40	38.65	5,700	-0.30(-0.77%)
Mar 18, 2004	39.10	39.10	38.56	38.95	11,300	-0.40(-1.02%)
Mar 17, 2004	38.69	39.35	38.69	39.35	26,000	+0.86(+2.23%)
Mar 16, 2004	39.10	39.10	38.20	38.49	13,500	-0.23(-0.59%)
Mar 15, 2004	39.65	39.65	38.72	38.72	6,200	-0.98(-2.47%)
Mar 12, 2004	39.35	39.70	39.22	39.70	7,200	+0.20(+0.51%)
Mar 11, 2004	39.00	39.78	39.00	39.50	23,400	+0.10(+0.25%)
Mar 10, 2004	39.90	40.20	39.40	39.40	14,900	-0.50(-1.25%)
Mar 09, 2004	40.50	40.50	39.90	39.90	13,000	-0.69(-1.70%)
Mar 08, 2004	41.60	41.65	40.59	40.59	25,100	-0.66(-1.60%)
Mar 05, 2004	41.35	41.65	41.25	41.25	6,300	-0.10(-0.24%)
Mar 04, 2004	41.12	41.35	41.07	41.35	7,800	+0.23(+0.56%)
Mar 03, 2004	41.20	41.20	40.70	41.12	7,100	-0.10(-0.24%)
Mar 02, 2004	41.84	41.88	41.22	41.22	4,900	-0.34(-0.82%)

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.