Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.93	31.10	30.65	30.95	1,053,200	+0.15(+0.49%)
May 27, 2004	31.50	31.58	30.68	30.80	1,040,900	-0.70(-2.22%)
May 26, 2004	31.81	32.00	31.22	31.50	694,400	-0.30(-0.94%)
May 25, 2004	31.45	31.91	31.10	31.80	813,100	+0.30(+0.95%)
May 24, 2004	30.00	31.50	30.00	31.50	1,536,000	+1.50(+5.00%)
May 21, 2004	30.55	30.63	29.93	30.00	1,031,800	-0.38(-1.25%)
May 20, 2004	30.50	31.00	30.25	30.38	716,200	-0.11(-0.36%)
May 19, 2004	30.71	30.89	30.44	30.49	1,693,400	-0.22(-0.72%)
May 18, 2004	31.45	31.46	30.49	30.71	850,000	-0.89(-2.82%)
May 17, 2004	30.96	31.79	30.70	31.60	1,396,800	+0.39(+1.25%)
May 14, 2004	30.57	31.45	30.53	31.21	1,929,900	+0.65(+2.13%)
May 13, 2004	31.37	31.51	30.50	30.56	2,074,800	-0.81(-2.58%)
May 12, 2004	31.05	31.37	30.30	31.37	2,290,400	+0.32(+1.03%)
May 11, 2004	29.80	31.30	29.68	31.05	3,191,000	+1.35(+4.55%)
May 10, 2004	30.17	30.23	29.27	29.70	3,368,800	-0.47(-1.56%)
May 07, 2004	31.00	31.56	30.15	30.17	3,361,800	-1.41(-4.46%)
May 06, 2004	31.50	32.15	31.30	31.58	2,287,100	-0.90(-2.77%)
May 05, 2004	32.30	32.51	31.50	32.48	2,418,000	-0.12(-0.37%)
May 04, 2004	33.53	33.53	32.27	32.60	4,477,500	-0.92(-2.74%)
May 03, 2004	32.88	33.67	32.57	33.52	1,036,900	+0.81(+2.48%)
Apr 30, 2004	32.91	33.35	32.51	32.71	950,900	+0.00(+0.00%)
Apr 29, 2004	33.75	33.90	32.51	32.71	608,900	-1.09(-3.22%)
Apr 28, 2004	34.64	34.64	33.71	33.80	597,000	-0.70(-2.03%)
Apr 27, 2004	34.33	34.71	34.18	34.50	661,100	+0.42(+1.23%)
Apr 26, 2004	34.90	34.90	33.77	34.08	911,000	+0.28(+0.83%)
Apr 23, 2004	34.05	34.05	33.25	33.80	546,800	-0.20(-0.59%)
Apr 22, 2004	33.90	34.38	33.70	34.00	820,900	+0.35(+1.04%)
Apr 21, 2004	33.17	33.75	32.79	33.65	555,100	+0.43(+1.29%)
Apr 20, 2004	34.15	34.17	33.16	33.22	693,600	-1.13(-3.29%)
Apr 19, 2004	34.65	34.93	34.25	34.35	1,010,700	-0.05(-0.15%)
Apr 16, 2004	34.10	34.56	33.92	34.40	1,403,500	+0.40(+1.18%)
Apr 15, 2004	33.11	34.31	33.09	34.00	1,112,200	+1.13(+3.44%)
Apr 14, 2004	32.45	33.09	32.38	32.87	697,200	+0.23(+0.70%)
Apr 13, 2004	33.23	33.39	32.58	32.64	928,200	-0.34(-1.03%)
Apr 12, 2004	32.00	33.03	32.00	32.98	991,100	+1.07(+3.35%)
Apr 08, 2004	31.65	31.96	31.53	31.91	771,300	+0.42(+1.33%)
Apr 07, 2004	31.45	31.65	31.18	31.49	1,593,300	+0.19(+0.61%)
Apr 06, 2004	31.90	32.15	31.25	31.30	1,076,500	-0.55(-1.73%)
Apr 05, 2004	31.50	31.86	31.23	31.85	958,000	+0.37(+1.18%)
Apr 02, 2004	31.75	31.75	31.43	31.48	1,386,200	-0.02(-0.06%)
Apr 01, 2004	32.25	32.25	31.49	31.50	1,503,900	-0.80(-2.48%)
Mar 31, 2004	32.50	32.80	32.20	32.30	1,278,400	-0.05(-0.15%)
Mar 30, 2004	33.10	33.10	32.25	32.35	2,500,800	-0.79(-2.38%)
Mar 29, 2004	32.30	33.14	32.27	33.14	751,500	+0.94(+2.92%)
Mar 26, 2004	31.65	32.35	31.60	32.20	829,600	+0.56(+1.77%)
Mar 25, 2004	31.45	31.80	31.29	31.64	658,000	+0.20(+0.64%)
Mar 24, 2004	32.26	32.56	31.38	31.44	688,700	-0.94(-2.90%)
Mar 23, 2004	32.53	32.63	32.06	32.38	578,300	-0.14(-0.43%)
Mar 22, 2004	32.75	32.80	32.50	32.52	771,200	-0.65(-1.96%)
Mar 19, 2004	33.80	33.80	33.10	33.17	487,300	-0.45(-1.34%)
Mar 18, 2004	33.50	33.84	33.08	33.62	711,500	+0.13(+0.39%)
Mar 17, 2004	33.02	33.70	33.02	33.49	532,000	+0.56(+1.70%)
Mar 16, 2004	33.55	33.70	32.40	32.93	847,100	-0.55(-1.64%)
Mar 15, 2004	33.20	33.91	33.00	33.48	575,300	+0.32(+0.97%)
Mar 12, 2004	32.65	33.18	32.65	33.16	366,400	+0.56(+1.72%)
Mar 11, 2004	32.90	32.99	32.55	32.60	986,100	-0.39(-1.18%)
Mar 10, 2004	33.51	33.83	32.90	32.99	636,800	-0.54(-1.61%)
Mar 09, 2004	33.80	33.80	33.27	33.53	455,900	-0.32(-0.95%)
Mar 08, 2004	33.85	34.34	33.70	33.85	1,440,300	+0.14(+0.42%)
Mar 05, 2004	32.98	33.85	32.98	33.71	1,007,700	+0.71(+2.15%)
Mar 04, 2004	33.13	33.13	32.59	33.00	557,600	-0.13(-0.39%)
Mar 03, 2004	32.92	33.24	32.72	33.13	740,500	+0.21(+0.64%)
Mar 02, 2004	33.95	34.68	32.90	32.92	1,522,800	-0.13(-0.39%)

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.