Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.18	30.20	29.87	29.88	146,023	-0.18(-0.59%)
May 27, 2004	29.96	30.15	29.77	30.05	167,548	+0.26(+0.86%)
May 26, 2004	29.90	29.91	29.55	29.80	111,058	-0.04(-0.13%)
May 25, 2004	29.38	29.90	29.14	29.84	129,854	+0.46(+1.55%)
May 24, 2004	29.43	29.63	29.14	29.38	137,130	+0.20(+0.68%)
May 21, 2004	29.19	29.33	28.94	29.18	155,522	+0.25(+0.86%)
May 20, 2004	28.99	29.04	28.73	28.93	136,827	-0.08(-0.27%)
May 19, 2004	29.24	29.63	28.97	29.01	181,392	-0.14(-0.48%)
May 18, 2004	29.04	29.23	28.96	29.15	137,939	+0.26(+0.89%)
May 17, 2004	29.17	29.17	28.84	28.90	138,040	-0.46(-1.55%)
May 14, 2004	29.52	29.59	29.24	29.35	212,618	-0.16(-0.54%)
May 13, 2004	29.43	29.70	29.27	29.51	171,287	-0.02(-0.07%)
May 12, 2004	29.33	29.56	28.94	29.53	182,201	+0.08(+0.27%)
May 11, 2004	29.49	29.59	29.30	29.45	175,430	-0.11(-0.37%)
May 10, 2004	29.90	29.91	29.26	29.56	280,628	-0.45(-1.48%)
May 07, 2004	30.64	30.68	29.94	30.00	387,038	-0.66(-2.16%)
May 06, 2004	30.68	30.68	30.36	30.67	172,904	-0.12(-0.39%)
May 05, 2004	30.70	30.85	30.50	30.79	110,755	+0.03(+0.10%)
May 04, 2004	30.73	30.93	30.56	30.76	195,843	+0.18(+0.58%)
May 03, 2004	30.50	30.62	30.28	30.58	292,148	+0.09(+0.29%)
Apr 30, 2004	30.82	31.02	30.49	30.49	366,120	-0.33(-1.06%)
Apr 29, 2004	31.52	31.52	30.51	30.82	368,444	-0.71(-2.26%)
Apr 28, 2004	32.03	32.03	31.40	31.53	253,545	-0.48(-1.48%)
Apr 27, 2004	32.04	32.16	31.62	32.00	263,650	-0.16(-0.49%)
Apr 26, 2004	32.39	32.66	31.96	32.16	314,279	+0.04(+0.12%)
Apr 23, 2004	33.72	33.73	31.03	32.12	632,297	-1.85(-5.45%)
Apr 22, 2004	33.20	34.04	32.82	33.97	133,290	+0.82(+2.48%)
Apr 21, 2004	32.71	33.20	32.67	33.15	136,726	+0.31(+0.93%)
Apr 20, 2004	33.45	33.50	32.83	32.84	153,097	-0.67(-2.01%)
Apr 19, 2004	33.53	33.56	33.27	33.52	93,475	-0.06(-0.18%)
Apr 16, 2004	33.38	33.62	33.00	33.58	136,322	+0.45(+1.34%)
Apr 15, 2004	33.14	33.44	32.91	33.13	133,189	+0.19(+0.57%)
Apr 14, 2004	32.49	33.09	32.29	32.94	222,218	+0.47(+1.43%)
Apr 13, 2004	33.06	33.15	32.42	32.48	227,069	-0.54(-1.65%)
Apr 12, 2004	32.89	33.09	32.76	33.02	124,600	+0.22(+0.66%)
Apr 08, 2004	33.36	33.41	32.66	32.80	174,217	-0.31(-0.93%)
Apr 07, 2004	33.10	33.32	32.96	33.11	136,221	-0.07(-0.21%)
Apr 06, 2004	33.65	33.69	33.12	33.18	240,307	-0.47(-1.38%)
Apr 05, 2004	33.64	33.84	33.27	33.65	219,389	-0.01(-0.03%)
Apr 02, 2004	33.28	33.72	33.25	33.66	138,040	+0.56(+1.70%)
Apr 01, 2004	32.66	33.45	32.66	33.09	218,176	+0.44(+1.33%)
Mar 31, 2004	32.38	32.66	31.89	32.66	288,813	+0.35(+1.07%)
Mar 30, 2004	31.96	32.37	31.88	32.31	90,039	+0.26(+0.80%)
Mar 29, 2004	31.41	32.16	31.41	32.05	139,252	+0.69(+2.21%)
Mar 26, 2004	31.27	31.52	31.17	31.36	168,457	-0.11(-0.35%)
Mar 25, 2004	30.97	31.53	30.90	31.47	113,281	+0.51(+1.66%)
Mar 24, 2004	31.02	31.05	30.65	30.95	116,919	+0.13(+0.42%)
Mar 23, 2004	31.19	31.45	30.78	30.82	177,249	-0.29(-0.92%)
Mar 22, 2004	31.55	31.55	31.09	31.11	167,244	-0.52(-1.66%)
Mar 19, 2004	31.54	31.84	31.51	31.64	185,636	-0.05(-0.16%)
Mar 18, 2004	31.77	31.81	31.50	31.69	226,260	-0.08(-0.25%)
Mar 17, 2004	31.34	31.83	31.29	31.77	124,094	+0.67(+2.16%)
Mar 16, 2004	31.07	31.32	30.87	31.09	270,118	+0.06(+0.19%)
Mar 15, 2004	31.02	31.17	30.88	31.03	255,263	-0.04(-0.13%)
Mar 12, 2004	30.63	31.07	30.53	31.07	511,436	+0.45(+1.45%)
Mar 11, 2004	31.08	31.29	30.63	30.63	349,749	-0.45(-1.43%)
Mar 10, 2004	31.51	31.74	31.07	31.07	425,135	-0.48(-1.54%)
Mar 09, 2004	31.60	31.72	31.44	31.56	215,043	-0.06(-0.19%)
Mar 08, 2004	31.92	31.95	31.52	31.62	196,853	-0.31(-0.96%)
Mar 05, 2004	31.32	31.97	31.25	31.92	147,741	+0.26(+0.81%)
Mar 04, 2004	31.81	31.84	31.59	31.67	92,565	-0.11(-0.34%)
Mar 03, 2004	31.42	31.78	31.28	31.77	158,655	+0.43(+1.36%)
Mar 02, 2004	31.79	32.09	31.35	31.35	292,552	-0.35(-1.09%)

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.