Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.20	42.96	42.19	42.96	94,000	+1.16(+2.78%)
May 27, 2004	42.18	42.40	41.18	41.80	104,100	-0.37(-0.88%)
May 26, 2004	42.00	42.30	41.92	42.17	116,800	-0.01(-0.02%)
May 25, 2004	41.25	42.18	41.25	42.18	212,000	+1.40(+3.43%)
May 24, 2004	39.90	40.78	39.90	40.78	105,800	+1.28(+3.24%)
May 21, 2004	39.77	40.14	39.41	39.50	145,100	+0.26(+0.66%)
May 20, 2004	39.61	39.61	38.96	39.24	350,000	+0.96(+2.51%)
May 19, 2004	39.55	39.62	37.85	38.28	342,000	+1.52(+4.13%)
May 18, 2004	37.00	37.25	36.40	36.76	193,000	+1.64(+4.67%)
May 17, 2004	35.05	35.60	34.49	35.12	245,000	-0.98(-2.71%)
May 14, 2004	35.65	36.33	35.65	36.10	76,500	-0.30(-0.82%)
May 13, 2004	36.45	36.55	36.28	36.40	41,300	-0.31(-0.84%)
May 12, 2004	36.40	36.74	35.89	36.71	108,800	-0.68(-1.82%)
May 11, 2004	36.30	37.95	36.23	37.39	224,400	+2.39(+6.83%)
May 10, 2004	35.60	35.69	34.40	35.00	138,700	-2.75(-7.28%)
May 07, 2004	38.25	38.43	37.30	37.75	127,900	-0.45(-1.18%)
May 06, 2004	38.70	38.87	38.00	38.20	163,600	-0.40(-1.04%)
May 05, 2004	38.35	38.65	37.98	38.60	75,200	+0.15(+0.39%)
May 04, 2004	37.75	38.94	37.75	38.45	118,000	+1.95(+5.34%)
May 03, 2004	35.65	37.23	35.65	36.50	113,600	+0.22(+0.61%)
Apr 30, 2004	36.50	37.32	35.84	36.28	259,700	-1.42(-3.77%)
Apr 29, 2004	37.80	38.28	36.34	37.70	248,300	-0.77(-2.00%)
Apr 28, 2004	38.80	39.07	38.35	38.47	191,300	-0.75(-1.91%)
Apr 27, 2004	39.00	39.39	39.00	39.22	114,900	+0.00(+0.00%)
Apr 26, 2004	39.35	39.36	38.69	39.22	179,600	-1.38(-3.40%)
Apr 23, 2004	40.90	41.10	40.41	40.60	67,000	+0.11(+0.27%)
Apr 22, 2004	39.20	40.50	39.05	40.49	173,400	+1.52(+3.90%)
Apr 21, 2004	38.30	39.03	38.29	38.97	256,500	-1.52(-3.75%)
Apr 20, 2004	40.25	41.05	40.25	40.49	162,700	-1.18(-2.83%)
Apr 19, 2004	41.75	41.78	41.41	41.67	55,800	-0.43(-1.02%)
Apr 16, 2004	42.62	42.70	42.09	42.10	244,000	+0.46(+1.10%)
Apr 15, 2004	41.00	41.73	41.00	41.64	83,800	+0.10(+0.24%)
Apr 14, 2004	42.10	42.35	41.30	41.54	108,500	-1.26(-2.94%)
Apr 13, 2004	43.60	43.60	42.80	42.80	165,400	+0.55(+1.30%)
Apr 12, 2004	42.05	42.37	42.04	42.25	52,900	-0.45(-1.05%)
Apr 08, 2004	41.91	43.00	41.91	42.70	59,000	+1.04(+2.50%)
Apr 07, 2004	41.75	41.98	41.44	41.66	93,300	-0.45(-1.07%)
Apr 06, 2004	42.00	42.49	41.78	42.11	117,100	+0.01(+0.02%)
Apr 05, 2004	42.02	42.20	41.90	42.10	84,200	-0.08(-0.19%)
Apr 02, 2004	41.62	42.19	41.43	42.18	72,200	+0.20(+0.48%)
Apr 01, 2004	42.85	42.85	41.87	41.98	331,400	-1.02(-2.37%)
Mar 31, 2004	42.45	43.00	42.45	43.00	128,800	+1.49(+3.59%)
Mar 30, 2004	40.40	41.59	40.26	41.51	140,800	+0.91(+2.24%)
Mar 29, 2004	40.55	40.95	40.29	40.60	230,300	-1.10(-2.64%)
Mar 26, 2004	41.75	41.75	41.40	41.70	105,600	-0.05(-0.12%)
Mar 25, 2004	41.40	41.90	40.87	41.75	57,700	+0.22(+0.53%)
Mar 24, 2004	42.50	42.74	41.50	41.53	102,500	-1.12(-2.63%)
Mar 23, 2004	42.70	42.95	42.45	42.65	44,700	+0.28(+0.66%)
Mar 22, 2004	43.00	43.07	41.83	42.37	100,500	-1.28(-2.93%)
Mar 19, 2004	43.40	43.70	43.35	43.65	118,300	+0.71(+1.65%)
Mar 18, 2004	43.00	43.28	42.70	42.94	138,700	-0.32(-0.74%)
Mar 17, 2004	42.66	43.26	42.60	43.26	190,200	+0.91(+2.15%)
Mar 16, 2004	42.61	42.91	42.15	42.35	80,700	+0.33(+0.79%)
Mar 15, 2004	42.85	42.86	41.80	42.02	52,900	-0.32(-0.76%)
Mar 12, 2004	42.10	42.37	42.01	42.34	79,000	+0.86(+2.07%)
Mar 11, 2004	41.50	41.91	41.40	41.48	84,900	-0.57(-1.36%)
Mar 10, 2004	42.46	42.70	41.95	42.05	99,400	-0.41(-0.97%)
Mar 09, 2004	42.62	42.80	42.21	42.46	65,000	+0.01(+0.02%)
Mar 08, 2004	42.39	42.85	42.39	42.45	127,600	+0.25(+0.59%)
Mar 05, 2004	41.75	42.54	41.60	42.20	154,100	+0.47(+1.13%)
Mar 04, 2004	41.39	41.73	41.39	41.73	130,300	+0.38(+0.92%)
Mar 03, 2004	41.40	41.49	40.85	41.35	67,900	+0.51(+1.25%)
Mar 02, 2004	41.00	41.15	40.76	40.84	74,000	-0.44(-1.07%)

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.