Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.94	40.33	39.81	39.91	83,223	-0.23(-0.58%)
May 27, 2004	39.96	40.23	39.75	40.14	71,898	+0.17(+0.43%)
May 26, 2004	39.89	39.99	39.42	39.97	91,535	+0.02(+0.05%)
May 25, 2004	39.17	39.95	39.17	39.95	135,485	+0.78(+1.99%)
May 24, 2004	39.03	39.46	38.98	39.17	205,202	+0.24(+0.62%)
May 21, 2004	38.55	38.98	38.22	38.93	175,798	+0.54(+1.40%)
May 20, 2004	38.26	38.53	38.24	38.39	101,302	+0.13(+0.35%)
May 19, 2004	38.21	38.50	38.02	38.26	136,628	+0.19(+0.51%)
May 18, 2004	37.96	38.07	37.74	38.07	70,859	+0.20(+0.53%)
May 17, 2004	38.52	38.52	37.64	37.86	135,589	-0.65(-1.70%)
May 14, 2004	38.77	38.95	38.35	38.52	90,496	-0.24(-0.62%)
May 13, 2004	39.49	39.58	38.75	38.76	162,395	-0.73(-1.85%)
May 12, 2004	39.32	39.60	38.74	39.49	272,840	+0.15(+0.39%)
May 11, 2004	38.59	39.34	38.59	39.34	232,319	+0.77(+2.00%)
May 10, 2004	38.02	38.73	37.82	38.57	251,852	+0.45(+1.19%)
May 07, 2004	38.59	38.88	38.11	38.11	271,593	-0.58(-1.49%)
May 06, 2004	39.02	39.02	38.50	38.69	183,383	-0.47(-1.20%)
May 05, 2004	39.17	39.27	38.98	39.16	125,614	+0.09(+0.22%)
May 04, 2004	39.12	39.32	38.79	39.08	191,591	-0.10(-0.25%)
May 03, 2004	38.43	39.27	38.42	39.17	240,112	+0.84(+2.18%)
Apr 30, 2004	38.58	39.09	38.34	38.34	180,473	-0.24(-0.62%)
Apr 29, 2004	39.16	39.46	38.49	38.58	249,047	-0.60(-1.52%)
Apr 28, 2004	40.28	40.28	39.12	39.17	379,649	-1.15(-2.86%)
Apr 27, 2004	41.15	41.19	40.29	40.33	196,474	-0.87(-2.10%)
Apr 26, 2004	42.14	42.32	41.15	41.19	174,967	-0.90(-2.15%)
Apr 23, 2004	42.30	42.30	41.50	42.10	56,105	-0.15(-0.36%)
Apr 22, 2004	42.20	42.32	41.79	42.25	128,004	-0.03(-0.07%)
Apr 21, 2004	41.75	42.30	41.46	42.28	187,019	+0.68(+1.64%)
Apr 20, 2004	41.87	42.30	41.08	41.60	215,903	-0.13(-0.30%)
Apr 19, 2004	42.35	42.35	41.53	41.72	198,968	-0.64(-1.52%)
Apr 16, 2004	41.79	42.37	41.68	42.37	195,331	+0.58(+1.38%)
Apr 15, 2004	42.35	42.44	41.69	41.79	340,271	-1.45(-3.36%)
Apr 14, 2004	42.73	44.03	42.64	43.24	105,562	+0.30(+0.69%)
Apr 13, 2004	44.27	44.27	42.95	42.95	82,392	-1.28(-2.89%)
Apr 12, 2004	43.98	44.23	43.80	44.23	92,055	+0.34(+0.77%)
Apr 08, 2004	44.49	44.75	43.79	43.89	60,989	-0.45(-1.02%)
Apr 07, 2004	44.71	44.72	43.96	44.34	99,743	-0.41(-0.92%)
Apr 06, 2004	44.56	45.02	44.47	44.75	114,393	+0.07(+0.15%)
Apr 05, 2004	44.32	44.69	44.27	44.69	92,782	+0.43(+0.98%)
Apr 02, 2004	43.56	44.61	43.56	44.25	153,148	+0.89(+2.04%)
Apr 01, 2004	43.31	43.49	43.06	43.37	173,928	-0.08(-0.18%)
Mar 31, 2004	42.69	43.47	42.64	43.45	218,916	+0.72(+1.69%)
Mar 30, 2004	43.00	43.05	42.30	42.72	140,472	-0.30(-0.69%)
Mar 29, 2004	42.78	43.26	42.64	43.02	97,977	+0.31(+0.72%)
Mar 26, 2004	43.24	43.26	42.59	42.71	45,196	-0.77(-1.77%)
Mar 25, 2004	42.49	43.67	42.44	43.48	97,665	+1.15(+2.71%)
Mar 24, 2004	42.49	43.21	42.20	42.34	253,619	-0.06(-0.14%)
Mar 23, 2004	42.95	43.24	42.39	42.40	133,822	-0.56(-1.30%)
Mar 22, 2004	43.23	43.23	42.78	42.95	157,096	-0.27(-0.62%)
Mar 19, 2004	43.02	43.73	42.59	43.22	129,874	+0.20(+0.47%)
Mar 18, 2004	43.36	43.36	42.80	43.02	104,107	-0.40(-0.93%)
Mar 17, 2004	43.36	43.74	42.96	43.43	165,927	+0.16(+0.38%)
Mar 16, 2004	43.31	43.50	43.03	43.26	94,029	+0.04(+0.09%)
Mar 15, 2004	43.70	43.70	43.21	43.22	114,289	-0.66(-1.51%)
Mar 12, 2004	42.75	43.89	42.75	43.89	91,431	+1.14(+2.66%)
Mar 11, 2004	44.06	44.07	42.75	42.75	89,042	-1.31(-2.97%)
Mar 10, 2004	44.80	44.83	44.06	44.06	102,964	-0.69(-1.55%)
Mar 09, 2004	44.56	44.75	44.18	44.75	161,979	+0.19(+0.43%)
Mar 08, 2004	44.32	44.79	44.32	44.56	121,874	+0.29(+0.65%)
Mar 05, 2004	44.04	44.72	43.94	44.27	169,252	+0.23(+0.52%)
Mar 04, 2004	43.74	44.04	43.17	44.04	92,262	+0.25(+0.57%)
Mar 03, 2004	42.54	44.01	42.54	43.79	104,419	+1.22(+2.87%)
Mar 02, 2004	42.95	43.15	42.25	42.57	87,379	-0.39(-0.90%)

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.