Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.19	31.52	30.67	31.25	47,500	-0.44(-1.39%)
May 27, 2004	31.52	31.95	31.52	31.69	57,800	+0.61(+1.96%)
May 26, 2004	30.25	31.98	30.25	31.08	57,000	-0.27(-0.86%)
May 25, 2004	29.80	31.35	29.80	31.35	65,100	+0.49(+1.59%)
May 24, 2004	31.05	31.35	30.50	30.86	165,200	+0.81(+2.70%)
May 21, 2004	29.80	30.06	29.50	30.05	147,500	+2.61(+9.51%)
May 20, 2004	27.40	27.95	27.26	27.44	35,300	-0.06(-0.22%)
May 19, 2004	27.75	28.45	27.40	27.50	186,300	+0.56(+2.08%)
May 18, 2004	26.30	26.99	25.76	26.94	128,400	+1.85(+7.37%)
May 17, 2004	24.60	25.45	24.30	25.09	103,800	-0.57(-2.22%)
May 14, 2004	25.55	26.40	25.47	25.66	192,100	-2.45(-8.72%)
May 13, 2004	27.89	28.45	27.55	28.11	84,500	-0.34(-1.20%)
May 12, 2004	28.04	28.45	27.30	28.45	152,300	-0.31(-1.08%)
May 11, 2004	28.15	29.54	28.11	28.76	270,200	+1.95(+7.27%)
May 10, 2004	27.50	28.56	26.81	26.81	298,200	-4.30(-13.82%)
May 07, 2004	31.90	32.10	31.11	31.11	123,600	-1.85(-5.61%)
May 06, 2004	32.87	33.48	32.50	32.96	66,000	-0.16(-0.48%)
May 05, 2004	33.40	33.90	33.00	33.12	135,000	-1.88(-5.37%)
May 04, 2004	34.00	35.50	34.00	35.00	220,500	+2.31(+7.07%)
May 03, 2004	32.57	33.04	32.16	32.69	227,700	+0.02(+0.06%)
Apr 30, 2004	33.33	33.59	32.30	32.67	101,800	-0.41(-1.24%)
Apr 29, 2004	34.00	34.49	32.81	33.08	115,700	-1.89(-5.40%)
Apr 28, 2004	36.20	36.20	34.75	34.97	136,500	-2.52(-6.72%)
Apr 27, 2004	36.75	38.50	36.75	37.49	132,000	-0.89(-2.32%)
Apr 26, 2004	38.45	38.47	37.65	38.38	102,000	-2.72(-6.62%)
Apr 23, 2004	41.50	41.50	40.54	41.10	72,800	+0.20(+0.49%)
Apr 22, 2004	39.75	41.00	39.18	40.90	85,200	+1.96(+5.03%)
Apr 21, 2004	38.45	39.05	38.08	38.94	163,100	-2.36(-5.71%)
Apr 20, 2004	41.75	42.57	41.20	41.30	201,700	-3.54(-7.89%)
Apr 19, 2004	45.10	45.40	44.00	44.84	127,700	-1.74(-3.74%)
Apr 16, 2004	46.25	46.63	45.72	46.58	59,800	+1.12(+2.46%)
Apr 15, 2004	44.96	45.73	44.84	45.46	87,700	+0.56(+1.25%)
Apr 14, 2004	46.00	46.00	44.48	44.90	261,000	-4.45(-9.02%)
Apr 13, 2004	51.20	51.35	48.55	49.35	183,100	-3.24(-6.16%)
Apr 12, 2004	53.90	53.90	52.40	52.59	230,400	-0.53(-1.00%)
Apr 08, 2004	50.80	53.65	50.80	53.12	240,700	+2.80(+5.56%)
Apr 07, 2004	50.70	51.00	50.10	50.32	194,700	-1.01(-1.97%)
Apr 06, 2004	49.25	51.65	48.75	51.33	394,700	+3.33(+6.94%)
Apr 05, 2004	47.65	48.00	47.60	48.00	37,300	+0.35(+0.73%)
Apr 02, 2004	47.00	47.65	47.00	47.65	75,700	+2.78(+6.20%)
Apr 01, 2004	45.10	45.24	44.54	44.87	45,900	-0.54(-1.19%)
Mar 31, 2004	45.11	45.49	45.10	45.41	54,300	-0.24(-0.53%)
Mar 30, 2004	44.10	45.74	44.01	45.65	51,500	+1.47(+3.33%)
Mar 29, 2004	43.70	44.65	43.70	44.18	67,000	-0.21(-0.47%)
Mar 26, 2004	43.75	44.59	43.40	44.39	99,100	-0.94(-2.07%)
Mar 25, 2004	45.59	45.59	45.03	45.33	24,600	-1.07(-2.31%)
Mar 24, 2004	46.50	46.60	46.40	46.40	5,900	+0.24(+0.52%)
Mar 23, 2004	46.35	46.47	46.06	46.16	14,700	+0.08(+0.17%)
Mar 22, 2004	46.50	46.78	45.91	46.08	24,600	-1.58(-3.32%)
Mar 19, 2004	47.80	47.80	47.65	47.66	6,500	-0.52(-1.08%)
Mar 18, 2004	48.44	48.47	47.51	48.18	28,200	-0.82(-1.67%)
Mar 17, 2004	48.50	49.04	48.50	49.00	64,400	+1.30(+2.73%)
Mar 16, 2004	48.06	48.21	47.30	47.70	68,800	+0.14(+0.29%)
Mar 15, 2004	47.75	47.75	47.46	47.56	42,500	+1.36(+2.94%)
Mar 12, 2004	46.00	46.25	45.70	46.20	38,000	+1.00(+2.21%)
Mar 11, 2004	45.75	46.09	45.00	45.20	39,100	-1.44(-3.09%)
Mar 10, 2004	47.80	47.80	46.40	46.64	61,700	-1.41(-2.93%)
Mar 09, 2004	48.00	48.60	47.95	48.05	66,400	+0.70(+1.48%)
Mar 08, 2004	47.70	47.98	47.15	47.35	50,000	+0.09(+0.19%)
Mar 05, 2004	46.85	47.49	46.50	47.26	32,300	+0.16(+0.34%)
Mar 04, 2004	47.20	47.20	46.70	47.10	13,500	-0.13(-0.28%)
Mar 03, 2004	47.50	47.50	46.81	47.23	39,700	-1.02(-2.11%)
Mar 02, 2004	48.00	48.33	47.61	48.25	85,300	+1.35(+2.88%)

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.