Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.55	31.75	31.16	31.26	272,100	-0.18(-0.57%)
May 27, 2004	30.98	31.65	30.98	31.44	368,800	+0.43(+1.39%)
May 26, 2004	30.85	31.08	30.70	31.01	418,100	+0.16(+0.52%)
May 25, 2004	30.05	30.85	29.90	30.85	599,800	+0.75(+2.49%)
May 24, 2004	29.80	30.20	29.60	30.10	1,173,000	+0.98(+3.37%)
May 21, 2004	28.90	29.35	28.80	29.12	1,078,700	+0.87(+3.08%)
May 20, 2004	28.75	28.83	27.70	28.25	2,264,500	-1.35(-4.56%)
May 19, 2004	29.57	29.60	29.57	29.60	2,500	-0.62(-2.05%)
May 18, 2004	30.13	30.40	30.05	30.22	269,500	+1.12(+3.85%)
May 17, 2004	28.55	29.50	28.34	29.10	186,200	+0.05(+0.17%)
May 14, 2004	29.30	29.43	29.05	29.05	79,700	-0.63(-2.12%)
May 13, 2004	29.59	30.00	29.44	29.68	74,700	-0.17(-0.57%)
May 12, 2004	29.50	29.89	29.05	29.85	205,600	-0.09(-0.30%)
May 11, 2004	29.50	29.99	29.44	29.94	114,200	+1.04(+3.60%)
May 10, 2004	29.25	29.26	28.50	28.90	253,100	-1.10(-3.67%)
May 07, 2004	30.50	30.70	29.99	30.00	355,600	-0.22(-0.73%)
May 06, 2004	30.65	30.69	30.06	30.22	191,400	+0.32(+1.07%)
May 05, 2004	30.15	30.40	29.90	29.90	201,100	-0.10(-0.33%)
May 04, 2004	29.75	30.60	29.45	30.00	248,600	+0.25(+0.84%)
May 03, 2004	28.84	29.75	28.19	29.75	182,300	+0.90(+3.12%)
Apr 30, 2004	29.40	29.61	28.52	28.85	385,400	-0.15(-0.52%)
Apr 29, 2004	29.45	29.58	28.80	29.00	378,000	-0.60(-2.03%)
Apr 28, 2004	30.25	30.60	29.29	29.60	616,500	-1.76(-5.61%)
Apr 27, 2004	31.25	31.38	31.17	31.36	120,400	-0.08(-0.25%)
Apr 26, 2004	31.20	31.48	31.10	31.44	148,500	-0.53(-1.66%)
Apr 23, 2004	32.35	32.35	31.60	31.97	82,200	-0.03(-0.09%)
Apr 22, 2004	30.64	32.37	30.40	32.00	331,000	+1.36(+4.44%)
Apr 21, 2004	31.00	31.00	30.26	30.64	186,200	-0.64(-2.05%)
Apr 20, 2004	31.35	31.90	31.25	31.28	143,000	-1.52(-4.63%)
Apr 19, 2004	33.04	33.13	32.33	32.80	115,000	-0.25(-0.76%)
Apr 16, 2004	32.90	33.27	32.90	33.05	51,600	+0.29(+0.89%)
Apr 15, 2004	32.70	33.40	32.61	32.76	78,300	-0.48(-1.44%)
Apr 14, 2004	33.25	33.49	33.19	33.24	97,100	-0.78(-2.29%)
Apr 13, 2004	35.98	35.98	33.56	34.02	226,600	-1.96(-5.45%)
Apr 12, 2004	35.20	36.19	35.20	35.98	139,800	+0.64(+1.81%)
Apr 08, 2004	36.00	36.02	35.26	35.34	112,000	+0.11(+0.31%)
Apr 07, 2004	35.68	35.68	35.20	35.23	105,000	-0.71(-1.98%)
Apr 06, 2004	35.83	35.96	35.49	35.94	49,900	+0.12(+0.34%)
Apr 05, 2004	35.71	35.85	35.35	35.82	36,800	+0.11(+0.31%)
Apr 02, 2004	35.30	35.75	35.20	35.71	96,700	+0.63(+1.80%)
Apr 01, 2004	34.34	35.25	34.26	35.08	221,200	+0.39(+1.12%)
Mar 31, 2004	34.90	34.93	34.56	34.69	103,000	+0.17(+0.49%)
Mar 30, 2004	34.10	34.59	34.00	34.52	107,300	+0.41(+1.20%)
Mar 29, 2004	33.80	34.63	33.60	34.11	205,800	+0.51(+1.52%)
Mar 26, 2004	33.05	33.82	32.55	33.60	171,900	+0.05(+0.15%)
Mar 25, 2004	33.30	33.74	32.70	33.55	236,500	-1.09(-3.15%)
Mar 24, 2004	35.25	35.25	34.56	34.64	94,000	+0.48(+1.41%)
Mar 23, 2004	34.50	34.85	33.95	34.16	109,700	+0.55(+1.64%)
Mar 22, 2004	34.10	34.60	33.43	33.61	172,700	-1.25(-3.59%)
Mar 19, 2004	34.75	35.11	34.73	34.86	222,100	-0.36(-1.02%)
Mar 18, 2004	35.00	35.56	34.79	35.22	210,700	-0.94(-2.60%)
Mar 17, 2004	36.00	36.55	35.75	36.16	321,600	+0.26(+0.72%)
Mar 16, 2004	35.60	36.25	35.60	35.90	305,600	+1.99(+5.87%)
Mar 15, 2004	34.35	34.40	33.69	33.91	148,700	-0.92(-2.64%)
Mar 12, 2004	34.10	34.85	34.00	34.83	199,900	+1.63(+4.91%)
Mar 11, 2004	34.20	34.20	33.20	33.20	342,700	-1.55(-4.46%)
Mar 10, 2004	35.00	35.35	34.60	34.75	334,900	-1.22(-3.39%)
Mar 09, 2004	36.40	36.40	35.81	35.97	203,000	-0.28(-0.77%)
Mar 08, 2004	37.50	37.55	36.15	36.25	180,700	-0.60(-1.63%)
Mar 05, 2004	36.89	37.04	36.70	36.85	97,600	-0.04(-0.11%)
Mar 04, 2004	36.67	36.90	36.60	36.89	104,200	+0.47(+1.29%)
Mar 03, 2004	36.58	36.73	36.11	36.42	210,400	-0.93(-2.49%)
Mar 02, 2004	38.00	38.29	37.16	37.35	214,400	-2.11(-5.35%)

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.