Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.19	32.20	32.00	32.00	366,006	-0.20(-0.61%)
May 27, 2004	32.16	32.35	32.15	32.19	417,354	+0.03(+0.10%)
May 26, 2004	31.99	32.31	31.91	32.16	507,365	+0.17(+0.53%)
May 25, 2004	31.57	32.33	31.55	31.99	752,031	+0.37(+1.16%)
May 24, 2004	31.61	31.64	31.42	31.63	624,426	+0.04(+0.12%)
May 21, 2004	31.76	31.87	31.59	31.59	542,361	-0.18(-0.56%)
May 20, 2004	31.75	32.03	31.74	31.76	498,960	-0.01(-0.02%)
May 19, 2004	32.03	32.12	31.77	31.77	536,401	-0.18(-0.57%)
May 18, 2004	32.40	32.40	31.76	31.95	388,318	-0.28(-0.87%)
May 17, 2004	32.67	32.71	32.23	32.23	388,776	-0.46(-1.40%)
May 14, 2004	32.42	32.88	32.10	32.69	447,306	+0.05(+0.16%)
May 13, 2004	32.91	32.94	32.58	32.64	266,978	-0.27(-0.82%)
May 12, 2004	33.41	33.41	32.65	32.91	349,807	-0.47(-1.41%)
May 11, 2004	33.47	33.65	33.31	33.38	195,916	-0.01(-0.02%)
May 10, 2004	33.70	33.70	33.32	33.39	275,536	-0.33(-0.97%)
May 07, 2004	34.33	34.58	33.71	33.71	281,649	-0.62(-1.79%)
May 06, 2004	34.68	34.68	34.19	34.33	129,744	-0.41(-1.19%)
May 05, 2004	34.41	34.76	34.18	34.74	152,209	+0.33(+0.97%)
May 04, 2004	34.35	34.44	34.16	34.41	162,448	-0.11(-0.32%)
May 03, 2004	34.32	34.56	34.08	34.52	176,508	+0.29(+0.86%)
Apr 30, 2004	34.03	34.35	34.02	34.22	225,869	+0.12(+0.36%)
Apr 29, 2004	34.16	34.23	33.93	34.10	199,431	-0.06(-0.17%)
Apr 28, 2004	34.52	34.53	34.05	34.16	147,777	-0.36(-1.04%)
Apr 27, 2004	34.94	35.01	34.52	34.52	121,339	-0.27(-0.79%)
Apr 26, 2004	34.88	35.00	34.65	34.79	128,063	+0.01(+0.04%)
Apr 23, 2004	34.81	34.83	34.65	34.78	144,415	+0.13(+0.38%)
Apr 22, 2004	34.28	34.75	34.01	34.65	174,521	+0.41(+1.18%)
Apr 21, 2004	33.83	34.26	33.62	34.24	150,987	+0.51(+1.51%)
Apr 20, 2004	33.80	33.99	33.73	33.73	159,239	-0.12(-0.37%)
Apr 19, 2004	33.71	33.86	33.37	33.86	300,293	+0.31(+0.92%)
Apr 16, 2004	33.34	33.76	33.34	33.55	154,043	-0.02(-0.06%)
Apr 15, 2004	33.14	33.57	33.14	33.57	209,059	+0.39(+1.18%)
Apr 14, 2004	33.31	33.35	33.11	33.18	247,264	-0.18(-0.53%)
Apr 13, 2004	33.66	33.67	33.35	33.35	246,805	-0.31(-0.91%)
Apr 12, 2004	34.03	34.03	33.44	33.66	224,341	-0.37(-1.08%)
Apr 08, 2004	34.14	34.26	33.70	34.03	160,767	-0.18(-0.54%)
Apr 07, 2004	34.31	34.42	34.03	34.21	116,755	-0.10(-0.29%)
Apr 06, 2004	34.32	34.32	33.95	34.31	145,332	-0.01(-0.04%)
Apr 05, 2004	33.97	34.35	33.75	34.32	242,985	+0.29(+0.85%)
Apr 02, 2004	34.81	34.81	33.99	34.03	764,868	-0.90(-2.57%)
Apr 01, 2004	34.35	34.93	34.19	34.93	253,682	+0.39(+1.14%)
Mar 31, 2004	34.12	34.60	33.92	34.54	224,646	+0.34(+0.99%)
Mar 30, 2004	33.95	34.22	33.73	34.20	220,673	+0.22(+0.65%)
Mar 29, 2004	33.82	34.12	33.74	33.97	428,204	+0.17(+0.50%)
Mar 26, 2004	34.01	34.03	33.75	33.80	269,423	-0.27(-0.79%)
Mar 25, 2004	33.75	34.07	33.75	34.07	199,125	+0.33(+0.99%)
Mar 24, 2004	34.01	34.14	33.74	33.74	206,766	-0.37(-1.07%)
Mar 23, 2004	33.86	34.20	33.67	34.11	362,338	-0.02(-0.06%)
Mar 22, 2004	33.82	34.30	33.45	34.12	394,736	+0.17(+0.50%)
Mar 19, 2004	34.24	34.26	33.92	33.95	242,068	-0.28(-0.82%)
Mar 18, 2004	33.96	34.24	33.83	34.24	452,502	+0.17(+0.50%)
Mar 17, 2004	33.48	34.08	33.48	34.07	378,537	+0.59(+1.76%)
Mar 16, 2004	33.21	33.50	33.08	33.48	338,804	+0.30(+0.91%)
Mar 15, 2004	33.63	33.63	33.14	33.18	452,655	-0.37(-1.11%)
Mar 12, 2004	33.24	33.56	32.90	33.55	433,705	+0.30(+0.91%)
Mar 11, 2004	33.14	33.29	33.05	33.25	389,999	+0.12(+0.38%)
Mar 10, 2004	33.34	33.63	33.11	33.12	345,375	-0.22(-0.65%)
Mar 09, 2004	32.36	33.62	32.23	33.34	535,179	+1.07(+3.30%)
Mar 08, 2004	32.88	32.88	32.23	32.27	2,157,067	-1.71(-5.03%)
Mar 05, 2004	33.95	34.00	33.71	33.98	155,724	+0.18(+0.54%)
Mar 04, 2004	34.03	34.11	33.55	33.80	154,807	-0.11(-0.33%)
Mar 03, 2004	33.88	33.99	33.65	33.91	249,098	+0.19(+0.56%)
Mar 02, 2004	33.91	33.94	33.60	33.72	307,628	-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.