Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.90	31.90	31.70	31.70	369,432	-0.19(-0.61%)
May 27, 2004	31.86	32.05	31.85	31.90	421,261	+0.03(+0.10%)
May 26, 2004	31.70	32.01	31.62	31.86	512,115	+0.17(+0.53%)
May 25, 2004	31.28	32.03	31.25	31.70	759,072	+0.36(+1.16%)
May 24, 2004	31.32	31.35	31.12	31.33	630,271	+0.04(+0.12%)
May 21, 2004	31.47	31.58	31.29	31.29	547,438	-0.18(-0.56%)
May 20, 2004	31.46	31.73	31.45	31.47	503,631	-0.01(-0.02%)
May 19, 2004	31.73	31.82	31.47	31.47	541,423	-0.18(-0.57%)
May 18, 2004	32.10	32.10	31.47	31.66	391,953	-0.28(-0.87%)
May 17, 2004	32.37	32.41	31.93	31.93	392,416	-0.45(-1.40%)
May 14, 2004	32.12	32.58	31.81	32.39	451,494	+0.05(+0.16%)
May 13, 2004	32.61	32.63	32.28	32.34	269,477	-0.27(-0.82%)
May 12, 2004	33.10	33.10	32.35	32.60	353,081	-0.47(-1.41%)
May 11, 2004	33.16	33.34	33.00	33.07	197,750	-0.01(-0.02%)
May 10, 2004	33.39	33.39	33.01	33.08	278,115	-0.32(-0.97%)
May 07, 2004	34.02	34.26	33.39	33.40	284,285	-0.61(-1.79%)
May 06, 2004	34.36	34.36	33.87	34.01	130,959	-0.41(-1.19%)
May 05, 2004	34.09	34.44	33.87	34.42	153,634	+0.33(+0.97%)
May 04, 2004	34.04	34.12	33.84	34.09	163,969	-0.11(-0.32%)
May 03, 2004	34.00	34.24	33.76	34.20	178,160	+0.29(+0.86%)
Apr 30, 2004	33.72	34.04	33.70	33.91	227,983	+0.12(+0.36%)
Apr 29, 2004	33.84	33.91	33.61	33.78	201,298	-0.06(-0.17%)
Apr 28, 2004	34.20	34.21	33.74	33.84	149,161	-0.36(-1.04%)
Apr 27, 2004	34.62	34.68	34.20	34.20	122,475	-0.27(-0.79%)
Apr 26, 2004	34.55	34.67	34.33	34.47	129,262	+0.01(+0.04%)
Apr 23, 2004	34.49	34.51	34.33	34.46	145,767	+0.13(+0.38%)
Apr 22, 2004	33.96	34.43	33.69	34.33	176,155	+0.40(+1.18%)
Apr 21, 2004	33.52	33.94	33.31	33.93	152,400	+0.51(+1.51%)
Apr 20, 2004	33.48	33.68	33.42	33.42	160,730	-0.12(-0.37%)
Apr 19, 2004	33.40	33.54	33.06	33.54	303,104	+0.30(+0.92%)
Apr 16, 2004	33.03	33.45	33.03	33.24	155,485	-0.02(-0.06%)
Apr 15, 2004	32.84	33.26	32.84	33.26	211,016	+0.39(+1.18%)
Apr 14, 2004	33.00	33.04	32.80	32.87	249,579	-0.17(-0.53%)
Apr 13, 2004	33.35	33.35	33.04	33.04	249,116	-0.30(-0.91%)
Apr 12, 2004	33.71	33.71	33.13	33.35	226,441	-0.36(-1.08%)
Apr 08, 2004	33.83	33.94	33.39	33.71	162,272	-0.18(-0.54%)
Apr 07, 2004	33.99	34.10	33.71	33.89	117,848	-0.10(-0.29%)
Apr 06, 2004	34.00	34.00	33.63	33.99	146,693	-0.01(-0.04%)
Apr 05, 2004	33.65	34.04	33.43	34.00	245,260	+0.29(+0.85%)
Apr 02, 2004	34.49	34.49	33.68	33.72	772,029	-0.89(-2.57%)
Apr 01, 2004	34.04	34.61	33.87	34.61	256,057	+0.39(+1.14%)
Mar 31, 2004	33.81	34.28	33.61	34.22	226,749	+0.34(+0.99%)
Mar 30, 2004	33.63	33.91	33.42	33.88	222,739	+0.22(+0.65%)
Mar 29, 2004	33.50	33.80	33.43	33.66	432,212	+0.17(+0.50%)
Mar 26, 2004	33.69	33.71	33.43	33.49	271,945	-0.27(-0.79%)
Mar 25, 2004	33.43	33.76	33.43	33.76	200,989	+0.33(+0.99%)
Mar 24, 2004	33.70	33.82	33.43	33.43	208,702	-0.36(-1.07%)
Mar 23, 2004	33.55	33.89	33.35	33.79	365,730	-0.02(-0.06%)
Mar 22, 2004	33.51	33.98	33.14	33.81	398,431	+0.17(+0.50%)
Mar 19, 2004	33.92	33.94	33.61	33.64	244,334	-0.28(-0.82%)
Mar 18, 2004	33.65	33.92	33.52	33.92	456,738	+0.17(+0.50%)
Mar 17, 2004	33.17	33.76	33.17	33.75	382,081	+0.58(+1.76%)
Mar 16, 2004	32.90	33.19	32.77	33.17	341,975	+0.30(+0.91%)
Mar 15, 2004	33.32	33.32	32.84	32.87	456,893	-0.37(-1.11%)
Mar 12, 2004	32.93	33.25	32.60	33.24	437,765	+0.30(+0.91%)
Mar 11, 2004	32.84	32.99	32.74	32.94	393,650	+0.12(+0.38%)
Mar 10, 2004	33.03	33.32	32.80	32.82	348,608	-0.21(-0.65%)
Mar 09, 2004	32.06	33.31	31.93	33.03	540,189	+1.06(+3.31%)
Mar 08, 2004	32.58	32.58	31.93	31.97	2,177,261	-1.69(-5.03%)
Mar 05, 2004	33.63	33.69	33.39	33.67	157,182	+0.18(+0.54%)
Mar 04, 2004	33.71	33.79	33.24	33.48	156,256	-0.11(-0.33%)
Mar 03, 2004	33.57	33.68	33.34	33.59	251,430	+0.19(+0.56%)
Mar 02, 2004	33.59	33.63	33.29	33.41	310,508	-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.