Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.15	36.17	35.83	35.99	3,207,295	-0.23(-0.63%)
May 27, 2004	35.92	36.33	35.85	36.22	6,780,958	+0.55(+1.53%)
May 26, 2004	35.60	35.91	35.43	35.67	5,303,094	-0.15(-0.42%)
May 25, 2004	35.36	35.85	35.15	35.82	5,469,446	+0.38(+1.06%)
May 24, 2004	35.37	35.50	35.26	35.45	4,577,967	+0.21(+0.60%)
May 21, 2004	35.03	35.48	35.02	35.23	5,929,764	+0.21(+0.61%)
May 20, 2004	34.68	35.10	34.68	35.02	4,704,737	+0.35(+1.00%)
May 19, 2004	34.85	35.26	34.58	34.67	5,465,079	-0.11(-0.31%)
May 18, 2004	34.63	34.82	34.59	34.78	5,993,290	+0.16(+0.45%)
May 17, 2004	34.43	35.00	34.22	34.62	6,867,443	-0.06(-0.18%)
May 14, 2004	34.41	34.81	34.38	34.69	5,609,175	+0.28(+0.80%)
May 13, 2004	34.01	34.57	34.00	34.41	5,707,211	+0.18(+0.54%)
May 12, 2004	34.08	34.35	33.59	34.23	8,169,095	+0.05(+0.15%)
May 11, 2004	34.16	34.50	34.04	34.18	6,421,352	-0.08(-0.23%)
May 10, 2004	34.29	34.53	33.72	34.25	8,106,273	-0.17(-0.49%)
May 07, 2004	34.57	34.98	34.37	34.43	7,037,879	-0.49(-1.40%)
May 06, 2004	34.98	35.12	34.56	34.91	5,086,035	-0.24(-0.69%)
May 05, 2004	34.93	35.32	34.93	35.16	4,451,760	+0.15(+0.43%)
May 04, 2004	35.04	35.43	34.93	35.01	5,994,276	-0.06(-0.16%)
May 03, 2004	34.78	35.11	34.77	35.06	4,426,406	+0.31(+0.90%)
Apr 30, 2004	34.86	35.04	34.65	34.75	5,939,483	-0.06(-0.18%)
Apr 29, 2004	34.82	35.14	34.60	34.82	8,052,889	+0.00(+0.00%)
Apr 28, 2004	35.44	35.48	34.82	34.82	7,008,018	-0.79(-2.21%)
Apr 27, 2004	35.75	36.05	35.58	35.60	6,689,964	-0.09(-0.26%)
Apr 26, 2004	35.70	35.72	35.42	35.70	5,237,174	+0.01(+0.02%)
Apr 23, 2004	35.91	35.95	35.64	35.69	6,491,639	-0.36(-1.00%)
Apr 22, 2004	35.20	36.14	35.16	36.05	11,623,030	+0.64(+1.80%)
Apr 21, 2004	34.86	35.41	34.79	35.41	6,272,608	+0.26(+0.75%)
Apr 20, 2004	35.62	35.69	35.14	35.15	7,168,453	-0.50(-1.39%)
Apr 19, 2004	35.80	35.92	35.50	35.65	4,725,725	-0.26(-0.73%)
Apr 16, 2004	35.46	36.00	35.16	35.91	7,588,204	+0.59(+1.67%)
Apr 15, 2004	35.36	35.68	34.72	35.32	10,272,924	-0.04(-0.10%)
Apr 14, 2004	36.21	36.37	35.11	35.36	9,734,008	-1.14(-3.11%)
Apr 13, 2004	37.20	37.24	36.43	36.49	6,293,313	-0.61(-1.65%)
Apr 12, 2004	36.96	37.37	36.92	37.10	3,027,422	+0.09(+0.23%)
Apr 08, 2004	37.33	37.50	36.85	37.02	5,334,928	-0.17(-0.46%)
Apr 07, 2004	37.24	37.37	37.09	37.19	5,130,686	-0.01(-0.04%)
Apr 06, 2004	37.17	37.24	37.10	37.20	3,855,938	-0.13(-0.36%)
Apr 05, 2004	37.15	37.34	37.08	37.34	4,618,252	+0.11(+0.31%)
Apr 02, 2004	37.45	37.45	37.06	37.22	7,072,671	+0.16(+0.44%)
Apr 01, 2004	36.81	37.22	36.69	37.06	6,954,352	+0.25(+0.68%)
Mar 31, 2004	36.75	36.85	36.59	36.81	8,135,149	-0.04(-0.12%)
Mar 30, 2004	36.31	36.93	36.28	36.85	10,774,653	+0.75(+2.06%)
Mar 29, 2004	35.73	36.25	35.66	36.11	6,852,653	+0.59(+1.66%)
Mar 26, 2004	35.46	35.78	35.36	35.52	6,119,215	+0.06(+0.16%)
Mar 25, 2004	35.67	35.75	35.24	35.46	6,803,495	-0.06(-0.16%)
Mar 24, 2004	35.77	35.85	35.26	35.52	7,185,497	-0.13(-0.36%)
Mar 23, 2004	35.82	35.97	35.60	35.65	6,637,284	+0.00(+0.00%)
Mar 22, 2004	36.21	36.21	35.55	35.65	7,318,183	-0.62(-1.70%)
Mar 19, 2004	36.60	36.71	36.25	36.26	6,208,236	-0.34(-0.93%)
Mar 18, 2004	36.14	36.85	36.10	36.60	6,010,615	+0.40(+1.10%)
Mar 17, 2004	36.28	36.39	36.07	36.21	7,590,881	+0.25(+0.69%)
Mar 16, 2004	36.41	36.51	35.58	35.96	9,790,632	-0.21(-0.59%)
Mar 15, 2004	36.82	36.83	36.14	36.17	8,328,122	-0.83(-2.24%)
Mar 12, 2004	36.67	37.19	36.48	37.00	7,463,688	+0.42(+1.15%)
Mar 11, 2004	36.67	37.37	36.58	36.58	8,760,832	-0.47(-1.26%)
Mar 10, 2004	37.73	37.80	37.04	37.05	6,827,722	-0.70(-1.86%)
Mar 09, 2004	37.66	37.84	37.66	37.75	4,882,216	+0.03(+0.08%)
Mar 08, 2004	37.53	37.90	37.47	37.73	5,914,692	+0.26(+0.70%)
Mar 05, 2004	37.70	38.07	37.46	37.46	9,018,458	-0.42(-1.11%)
Mar 04, 2004	37.91	38.06	37.83	37.88	6,554,179	-0.09(-0.24%)
Mar 03, 2004	37.88	38.07	37.75	37.97	5,540,437	+0.06(+0.15%)
Mar 02, 2004	37.88	38.27	37.88	37.92	7,540,595	-0.17(-0.45%)

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.