Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.57	39.60	39.35	39.50	4,962	-0.01(-0.02%)
May 27, 2004	39.37	39.51	39.35	39.51	1,781	+0.28(+0.72%)
May 26, 2004	39.27	39.28	39.18	39.22	5,471	+0.13(+0.32%)
May 25, 2004	38.53	39.10	38.53	39.10	1,654	+0.71(+1.84%)
May 24, 2004	38.88	38.88	38.39	38.39	13,487	-0.30(-0.77%)
May 21, 2004	38.75	38.75	38.69	38.69	1,399	-0.02(-0.06%)
May 20, 2004	38.91	38.91	38.63	38.71	3,562	-0.24(-0.63%)
May 19, 2004	39.41	39.48	38.96	38.96	2,926	-0.31(-0.80%)
May 18, 2004	39.33	39.37	39.19	39.27	3,817	+0.09(+0.24%)
May 17, 2004	38.90	39.30	38.86	39.18	4,326	-0.26(-0.66%)
May 14, 2004	39.41	39.61	38.93	39.44	29,647	+0.09(+0.24%)
May 13, 2004	39.47	39.55	39.34	39.34	5,216	-0.02(-0.06%)
May 12, 2004	39.22	39.37	38.78	39.37	9,415	+0.11(+0.28%)
May 11, 2004	39.30	39.37	39.13	39.26	39,190	+0.09(+0.22%)
May 10, 2004	39.46	39.59	39.00	39.17	5,598	-0.75(-1.89%)
May 07, 2004	40.24	40.27	39.85	39.92	14,123	-0.26(-0.65%)
May 06, 2004	40.35	40.35	39.96	40.18	2,926	-0.31(-0.76%)
May 05, 2004	40.08	40.49	40.08	40.49	2,544	+0.41(+1.02%)
May 04, 2004	40.16	40.37	39.96	40.08	2,672	-0.17(-0.43%)
May 03, 2004	39.82	40.51	39.82	40.25	45,933	+0.45(+1.13%)
Apr 30, 2004	39.78	39.81	39.77	39.81	2,163	+0.13(+0.32%)
Apr 29, 2004	40.00	40.05	39.66	39.68	3,181	-0.30(-0.75%)
Apr 28, 2004	40.44	40.44	39.92	39.98	8,906	-0.42(-1.03%)
Apr 27, 2004	40.55	40.72	40.40	40.40	8,143	-0.02(-0.04%)
Apr 26, 2004	40.54	40.71	40.32	40.41	10,815	+0.05(+0.12%)
Apr 23, 2004	40.48	40.48	40.24	40.36	2,672	-0.17(-0.43%)
Apr 22, 2004	40.17	40.54	40.11	40.54	6,489	+0.25(+0.62%)
Apr 21, 2004	40.18	40.29	40.01	40.29	3,181	+0.51(+1.28%)
Apr 20, 2004	40.30	40.30	39.77	39.77	10,815	-0.46(-1.15%)
Apr 19, 2004	40.28	40.28	40.15	40.24	3,181	+0.04(+0.10%)
Apr 16, 2004	40.02	40.33	39.99	40.20	7,252	+0.20(+0.49%)
Apr 15, 2004	39.46	40.05	39.46	40.00	9,797	+0.68(+1.72%)
Apr 14, 2004	38.95	39.46	38.95	39.33	8,652	+0.18(+0.46%)
Apr 13, 2004	39.62	39.70	39.10	39.15	8,779	-0.33(-0.84%)
Apr 12, 2004	39.37	39.48	39.18	39.48	4,835	+0.30(+0.76%)
Apr 08, 2004	39.73	39.74	39.18	39.18	6,234	-0.31(-0.78%)
Apr 07, 2004	39.57	39.59	39.44	39.48	1,908	-0.11(-0.28%)
Apr 06, 2004	39.65	39.65	39.44	39.59	6,489	-0.17(-0.42%)
Apr 05, 2004	39.41	39.76	39.41	39.76	10,052	+0.57(+1.46%)
Apr 02, 2004	39.33	39.34	39.19	39.19	5,598	+0.46(+1.20%)
Apr 01, 2004	38.82	38.82	38.72	38.72	3,053	+0.24(+0.63%)
Mar 31, 2004	38.34	38.48	38.31	38.48	9,161	+0.21(+0.55%)
Mar 30, 2004	38.34	38.38	38.12	38.27	6,998	-0.04(-0.10%)
Mar 29, 2004	37.94	38.33	37.94	38.31	5,853	+0.54(+1.44%)
Mar 26, 2004	37.70	37.84	37.70	37.76	6,871	-0.02(-0.06%)
Mar 25, 2004	37.45	37.80	37.42	37.79	5,980	+0.48(+1.29%)
Mar 24, 2004	37.62	37.62	37.31	37.31	4,835	-0.23(-0.61%)
Mar 23, 2004	37.68	37.68	37.49	37.54	4,580	+0.02(+0.04%)
Mar 22, 2004	37.80	37.80	37.43	37.52	8,906	-0.54(-1.42%)
Mar 19, 2004	38.39	38.39	37.93	38.06	8,525	-0.51(-1.32%)
Mar 18, 2004	38.47	38.62	38.21	38.57	3,181	-0.03(-0.08%)
Mar 17, 2004	38.62	38.63	38.47	38.60	5,980	+0.28(+0.74%)
Mar 16, 2004	38.63	38.63	38.31	38.32	6,489	+0.01(+0.02%)
Mar 15, 2004	38.77	38.77	38.31	38.31	17,940	-0.50(-1.28%)
Mar 12, 2004	38.64	38.81	38.56	38.81	5,853	+0.28(+0.71%)
Mar 11, 2004	38.90	39.07	38.53	38.53	12,342	-0.67(-1.70%)
Mar 10, 2004	39.85	39.85	39.19	39.20	17,050	-0.64(-1.62%)
Mar 09, 2004	40.28	40.28	39.75	39.85	8,397	-0.50(-1.23%)
Mar 08, 2004	40.45	40.57	40.34	40.34	16,923	-0.02(-0.04%)
Mar 05, 2004	40.05	40.42	40.05	40.36	11,069	+0.19(+0.47%)
Mar 04, 2004	39.99	40.17	39.93	40.17	6,998	+0.20(+0.49%)
Mar 03, 2004	39.63	39.98	39.52	39.97	5,089	+0.12(+0.30%)
Mar 02, 2004	39.89	39.99	39.69	39.85	7,125	-0.09(-0.22%)

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.