Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.60	38.71	38.28	38.65	23,300	+0.20(+0.52%)
May 27, 2004	39.00	39.00	38.01	38.45	33,500	+0.05(+0.13%)
May 26, 2004	37.95	38.85	37.95	38.40	42,000	+0.65(+1.72%)
May 25, 2004	37.50	38.07	37.28	37.75	35,800	+0.49(+1.32%)
May 24, 2004	36.60	37.28	36.60	37.26	48,500	+0.16(+0.43%)
May 21, 2004	37.10	37.40	37.10	37.10	38,400	-0.09(-0.24%)
May 20, 2004	36.75	37.23	36.70	37.19	24,100	+0.36(+0.98%)
May 19, 2004	37.35	37.60	36.80	36.83	40,800	-0.33(-0.89%)
May 18, 2004	37.45	37.50	37.11	37.16	22,900	-0.44(-1.17%)
May 17, 2004	37.85	37.90	37.30	37.60	24,300	-0.20(-0.53%)
May 14, 2004	37.95	37.99	37.69	37.80	33,200	+0.01(+0.03%)
May 13, 2004	37.97	38.13	37.77	37.79	32,600	+0.02(+0.05%)
May 12, 2004	37.26	37.98	37.26	37.77	70,600	+0.76(+2.05%)
May 11, 2004	35.82	37.20	35.82	37.01	79,900	+1.19(+3.32%)
May 10, 2004	37.25	37.28	35.60	35.82	130,600	-2.73(-7.08%)
May 07, 2004	39.30	39.30	38.12	38.55	39,300	-0.78(-1.98%)
May 06, 2004	39.50	39.59	39.00	39.33	42,000	+0.00(+0.00%)
May 05, 2004	39.14	39.37	38.44	39.33	51,100	+0.19(+0.49%)
May 04, 2004	38.59	39.15	38.15	39.14	45,600	+0.55(+1.43%)
May 03, 2004	39.05	39.05	37.75	38.59	68,200	-0.96(-2.43%)
Apr 30, 2004	39.30	39.55	39.01	39.55	60,000	+0.10(+0.25%)
Apr 29, 2004	40.50	40.50	39.02	39.45	69,700	-0.95(-2.35%)
Apr 28, 2004	40.63	40.83	40.38	40.40	18,300	-0.28(-0.69%)
Apr 27, 2004	40.98	41.08	40.49	40.68	29,100	-0.30(-0.73%)
Apr 26, 2004	40.60	40.98	40.51	40.98	18,000	+0.26(+0.64%)
Apr 23, 2004	40.50	40.85	40.40	40.72	19,900	+0.07(+0.17%)
Apr 22, 2004	40.25	40.65	40.01	40.65	26,000	+0.40(+0.99%)
Apr 21, 2004	40.80	40.85	40.08	40.25	41,500	-0.71(-1.73%)
Apr 20, 2004	41.67	41.95	40.92	40.96	27,700	-0.86(-2.06%)
Apr 19, 2004	42.06	42.14	41.72	41.82	18,800	-0.24(-0.57%)
Apr 16, 2004	41.95	42.06	41.46	42.06	27,300	+0.21(+0.50%)
Apr 15, 2004	40.90	41.85	40.70	41.85	45,200	+0.89(+2.17%)
Apr 14, 2004	42.70	42.70	40.56	40.96	70,600	-1.81(-4.23%)
Apr 13, 2004	43.32	43.45	42.77	42.77	27,000	-0.65(-1.50%)
Apr 12, 2004	43.45	43.67	43.31	43.42	14,500	-0.03(-0.07%)
Apr 08, 2004	43.07	43.55	42.98	43.45	34,300	+0.28(+0.65%)
Apr 07, 2004	43.20	43.24	42.80	43.17	16,400	+0.00(+0.00%)
Apr 06, 2004	43.00	43.22	42.80	43.17	20,500	+0.11(+0.26%)
Apr 05, 2004	43.10	43.25	42.69	43.06	32,500	-0.14(-0.32%)
Apr 02, 2004	43.55	43.55	42.81	43.20	21,100	-0.25(-0.58%)
Apr 01, 2004	43.35	43.65	43.30	43.45	21,900	+0.25(+0.58%)
Mar 31, 2004	43.17	43.43	43.00	43.20	17,900	+0.03(+0.07%)
Mar 30, 2004	42.58	43.30	42.58	43.17	19,700	+0.29(+0.68%)
Mar 29, 2004	42.88	43.25	42.85	42.88	21,300	+0.05(+0.12%)
Mar 26, 2004	42.88	43.15	42.65	42.83	13,600	-0.10(-0.23%)
Mar 25, 2004	42.70	43.15	42.70	42.93	21,000	+0.28(+0.66%)
Mar 24, 2004	43.60	43.61	42.63	42.65	25,300	-0.95(-2.18%)
Mar 23, 2004	43.75	43.90	43.54	43.60	23,100	-0.15(-0.34%)
Mar 22, 2004	43.85	43.85	43.40	43.75	22,100	-0.05(-0.11%)
Mar 19, 2004	43.50	43.83	43.40	43.80	15,900	+0.35(+0.81%)
Mar 18, 2004	43.42	43.50	43.00	43.45	31,700	+0.09(+0.21%)
Mar 17, 2004	42.80	43.36	42.72	43.36	32,600	+0.46(+1.07%)
Mar 16, 2004	42.77	43.00	42.76	42.90	27,300	+0.10(+0.23%)
Mar 15, 2004	42.40	42.98	42.40	42.80	55,000	+0.25(+0.59%)
Mar 12, 2004	41.58	42.60	41.58	42.55	20,100	+0.90(+2.16%)
Mar 11, 2004	41.90	42.14	41.65	41.65	35,400	-0.30(-0.72%)
Mar 10, 2004	42.90	43.35	41.60	41.95	62,200	-0.89(-2.08%)
Mar 09, 2004	42.44	42.98	42.35	42.84	37,000	+0.40(+0.94%)
Mar 08, 2004	42.30	42.80	42.23	42.44	37,000	-0.16(-0.38%)
Mar 05, 2004	42.68	42.80	42.50	42.60	32,500	-0.05(-0.12%)
Mar 04, 2004	42.68	42.74	42.60	42.65	16,800	-0.10(-0.23%)
Mar 03, 2004	42.72	42.95	42.50	42.75	19,700	+0.06(+0.14%)
Mar 02, 2004	42.40	42.76	42.36	42.69	25,500	+0.32(+0.76%)

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.