Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.36	33.52	33.08	33.25	1,190,200	+0.09(+0.27%)
May 27, 2004	33.28	33.98	33.12	33.16	2,390,900	+0.08(+0.24%)
May 26, 2004	32.90	33.10	32.70	33.08	1,177,300	+0.14(+0.43%)
May 25, 2004	32.68	33.00	32.55	32.94	1,050,200	+0.35(+1.07%)
May 24, 2004	32.57	33.00	32.31	32.59	1,562,500	+0.08(+0.25%)
May 21, 2004	32.74	32.80	32.47	32.51	1,158,400	+0.00(+0.00%)
May 20, 2004	32.96	32.98	32.51	32.51	1,787,500	-0.48(-1.45%)
May 19, 2004	32.98	33.32	32.97	32.99	3,926,800	+0.22(+0.67%)
May 18, 2004	32.38	33.10	32.33	32.77	2,608,700	+0.40(+1.24%)
May 17, 2004	33.12	33.12	32.37	32.37	1,885,600	-0.75(-2.26%)
May 14, 2004	32.53	33.26	32.53	33.12	2,778,600	+0.43(+1.32%)
May 13, 2004	32.12	32.78	32.12	32.69	1,860,600	+0.47(+1.46%)
May 12, 2004	31.75	32.26	31.66	32.22	1,893,300	+0.35(+1.10%)
May 11, 2004	31.80	32.09	31.80	31.87	1,875,200	+0.07(+0.22%)
May 10, 2004	31.92	32.01	31.65	31.80	2,265,300	-0.26(-0.81%)
May 07, 2004	32.02	32.33	32.01	32.06	1,977,600	+0.04(+0.12%)
May 06, 2004	32.37	32.45	32.00	32.02	1,841,400	-0.33(-1.02%)
May 05, 2004	32.19	32.68	32.01	32.35	2,109,400	+0.24(+0.75%)
May 04, 2004	32.29	32.52	32.11	32.11	1,740,500	-0.06(-0.19%)
May 03, 2004	32.39	32.49	32.06	32.17	2,603,400	-0.09(-0.28%)
Apr 30, 2004	32.17	32.46	32.00	32.26	2,304,100	+0.26(+0.81%)
Apr 29, 2004	31.58	32.14	31.53	32.00	3,559,500	+0.43(+1.36%)
Apr 28, 2004	32.01	32.08	31.55	31.57	1,841,700	-0.44(-1.37%)
Apr 27, 2004	32.11	32.24	31.90	32.01	1,441,200	+0.05(+0.16%)
Apr 26, 2004	32.10	32.10	31.91	31.96	1,291,200	-0.10(-0.31%)
Apr 23, 2004	32.28	32.28	31.84	32.06	1,443,200	-0.14(-0.43%)
Apr 22, 2004	31.55	32.45	31.53	32.20	1,716,300	+0.58(+1.83%)
Apr 21, 2004	31.32	31.81	30.78	31.62	2,048,900	+0.29(+0.93%)
Apr 20, 2004	31.56	31.68	31.32	31.33	1,767,100	-0.10(-0.32%)
Apr 19, 2004	31.66	31.72	31.37	31.43	999,400	-0.24(-0.76%)
Apr 16, 2004	31.95	31.99	31.66	31.67	1,777,900	-0.18(-0.57%)
Apr 15, 2004	31.95	31.95	31.63	31.85	1,074,000	+0.03(+0.09%)
Apr 14, 2004	31.52	31.85	31.43	31.82	1,216,600	+0.12(+0.38%)
Apr 13, 2004	31.98	31.98	31.56	31.70	910,200	-0.19(-0.60%)
Apr 12, 2004	31.88	32.07	31.82	31.89	805,300	+0.01(+0.03%)
Apr 08, 2004	31.78	31.98	31.66	31.88	882,400	+0.15(+0.47%)
Apr 07, 2004	31.89	31.93	31.45	31.73	1,313,900	-0.23(-0.72%)
Apr 06, 2004	31.60	31.98	31.50	31.96	1,624,000	+0.17(+0.53%)
Apr 05, 2004	31.56	31.79	31.42	31.79	1,052,700	+0.12(+0.38%)
Apr 02, 2004	31.29	31.70	31.24	31.67	1,252,400	+0.53(+1.70%)
Apr 01, 2004	31.14	31.34	31.06	31.14	1,359,400	-0.20(-0.64%)
Mar 31, 2004	31.17	31.41	30.98	31.34	1,291,700	+0.10(+0.32%)
Mar 30, 2004	31.13	31.31	30.98	31.24	1,356,900	+0.18(+0.58%)
Mar 29, 2004	30.87	31.16	30.73	31.06	1,221,900	+0.28(+0.91%)
Mar 26, 2004	30.71	30.95	30.40	30.78	1,623,900	+0.07(+0.23%)
Mar 25, 2004	30.60	30.71	30.25	30.71	1,451,800	+0.31(+1.02%)
Mar 24, 2004	30.25	30.54	30.11	30.40	1,910,400	+0.14(+0.46%)
Mar 23, 2004	29.81	30.39	29.81	30.26	1,481,100	+0.45(+1.51%)
Mar 22, 2004	29.98	29.98	29.51	29.81	1,832,800	-0.16(-0.53%)
Mar 19, 2004	30.08	30.16	29.88	29.97	1,541,400	-0.11(-0.37%)
Mar 18, 2004	30.00	30.15	29.74	30.08	1,894,500	+0.02(+0.07%)
Mar 17, 2004	29.80	30.12	29.67	30.06	1,190,900	+0.32(+1.08%)
Mar 16, 2004	30.20	30.20	29.28	29.74	2,003,200	-0.52(-1.72%)
Mar 15, 2004	29.96	30.32	29.91	30.26	1,607,200	+0.17(+0.56%)
Mar 12, 2004	30.10	30.22	29.84	30.09	1,817,500	-0.01(-0.03%)
Mar 11, 2004	30.55	30.57	30.06	30.10	2,012,300	-0.55(-1.79%)
Mar 10, 2004	30.01	30.73	29.90	30.65	3,153,000	-0.32(-1.03%)
Mar 09, 2004	31.30	31.40	30.88	30.97	2,101,500	-0.34(-1.09%)
Mar 08, 2004	31.42	31.53	31.25	31.31	2,145,200	-0.21(-0.67%)
Mar 05, 2004	31.40	31.75	31.16	31.52	2,172,700	-0.02(-0.06%)
Mar 04, 2004	31.50	31.65	31.30	31.54	1,850,400	+0.00(+0.00%)
Mar 03, 2004	31.34	31.70	31.31	31.54	2,278,900	+0.29(+0.93%)
Mar 02, 2004	31.30	31.41	30.90	31.25	2,204,700	-0.16(-0.51%)

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.