Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.15	33.54	32.94	33.54	1,675	+1.62(+5.08%)
May 27, 2004	31.90	31.92	31.90	31.92	1,546	+0.12(+0.37%)
May 26, 2004	31.80	31.80	31.80	31.80	0	+0.00(+0.00%)
May 25, 2004	31.80	31.80	31.80	31.80	0	+0.00(+0.00%)
May 24, 2004	32.03	32.03	31.53	31.80	7,605	+0.00(+0.00%)
May 21, 2004	33.96	34.12	31.80	31.80	2,707	-0.50(-1.56%)
May 20, 2004	31.46	33.02	31.46	32.31	2,062	-0.34(-1.05%)
May 19, 2004	33.36	33.36	32.65	32.65	773	+0.59(+1.84%)
May 18, 2004	33.03	33.03	32.06	32.06	1,289	+0.61(+1.92%)
May 17, 2004	31.11	31.46	30.25	31.46	2,449	+0.04(+0.12%)
May 14, 2004	31.62	31.63	31.42	31.42	1,675	-0.65(-2.03%)
May 13, 2004	32.51	32.51	31.46	32.07	4,511	-0.28(-0.86%)
May 12, 2004	34.91	34.91	31.98	32.35	7,090	-2.56(-7.33%)
May 11, 2004	35.06	35.06	34.91	34.91	644	-2.04(-5.52%)
May 10, 2004	36.95	36.95	36.95	36.95	0	+0.00(+0.00%)
May 07, 2004	36.95	36.95	36.95	36.95	0	+0.00(+0.00%)
May 06, 2004	36.84	36.95	36.50	36.95	386	+0.95(+2.65%)
May 05, 2004	36.13	36.13	35.13	35.99	1,160	+0.89(+2.54%)
May 04, 2004	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
May 03, 2004	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
Apr 30, 2004	35.10	35.58	35.10	35.10	2,062	-1.47(-4.01%)
Apr 29, 2004	35.10	36.57	35.10	36.57	3,996	+0.69(+1.92%)
Apr 28, 2004	35.88	35.89	35.88	35.88	1,933	+0.65(+1.85%)
Apr 27, 2004	36.20	36.68	35.23	35.23	2,062	-4.20(-10.65%)
Apr 26, 2004	38.64	39.42	38.64	39.42	1,418	+3.70(+10.36%)
Apr 23, 2004	35.68	36.17	35.68	35.72	3,093	-2.29(-6.02%)
Apr 22, 2004	38.01	38.01	38.01	38.01	0	+0.00(+0.00%)
Apr 21, 2004	38.56	38.98	37.93	38.01	5,543	-0.58(-1.51%)
Apr 20, 2004	37.20	38.70	36.47	38.59	6,316	+1.44(+3.86%)
Apr 19, 2004	35.76	37.16	35.68	37.16	10,441	+1.15(+3.21%)
Apr 16, 2004	36.00	36.00	36.00	36.00	128	-0.20(-0.55%)
Apr 15, 2004	35.26	36.20	34.99	36.20	3,738	+1.08(+3.07%)
Apr 14, 2004	35.13	35.13	35.13	35.13	128	+0.22(+0.62%)
Apr 13, 2004	34.52	34.91	34.52	34.91	773	+0.78(+2.27%)
Apr 12, 2004	34.13	34.13	34.13	34.13	0	+0.00(+0.00%)
Apr 08, 2004	34.13	34.13	34.13	34.13	257	-0.40(-1.17%)
Apr 07, 2004	34.13	34.54	34.13	34.54	515	+0.40(+1.18%)
Apr 06, 2004	34.13	34.13	34.13	34.13	257	+0.64(+1.92%)
Apr 05, 2004	33.49	33.52	32.81	33.49	14,309	+0.79(+2.42%)
Apr 02, 2004	32.70	32.70	32.70	32.70	386	-0.02(-0.07%)
Apr 01, 2004	32.72	32.80	32.72	32.72	1,546	+0.37(+1.15%)
Mar 31, 2004	32.35	32.35	32.35	32.35	0	+0.00(+0.00%)
Mar 30, 2004	32.56	32.56	31.80	32.35	515	+1.16(+3.73%)
Mar 29, 2004	31.18	31.18	31.18	31.18	0	+0.00(+0.00%)
Mar 26, 2004	31.18	31.18	31.18	31.18	0	+0.00(+0.00%)
Mar 25, 2004	31.18	31.18	31.18	31.18	0	+0.00(+0.00%)
Mar 24, 2004	31.18	31.18	31.18	31.18	0	+0.00(+0.00%)
Mar 23, 2004	30.80	31.18	30.80	31.18	515	-0.04(-0.12%)
Mar 22, 2004	31.22	31.22	31.22	31.22	0	+0.00(+0.00%)
Mar 19, 2004	31.03	31.22	31.03	31.22	644	+0.19(+0.62%)
Mar 18, 2004	31.04	31.04	31.03	31.03	386	-0.19(-0.62%)
Mar 17, 2004	31.35	31.35	30.70	31.22	1,804	-0.97(-3.01%)
Mar 16, 2004	32.58	32.58	31.96	32.19	1,160	-2.28(-6.62%)
Mar 15, 2004	34.47	34.47	34.47	34.47	0	+0.00(+0.00%)
Mar 12, 2004	34.47	34.47	34.47	34.47	128	-0.05(-0.13%)
Mar 11, 2004	34.52	34.60	34.52	34.52	5,285	+0.00(+0.00%)
Mar 10, 2004	34.91	35.05	34.52	34.52	1,675	+0.24(+0.70%)
Mar 09, 2004	34.52	34.91	34.28	34.28	1,160	-0.80(-2.28%)
Mar 08, 2004	35.08	35.08	35.08	35.08	0	+0.00(+0.00%)
Mar 05, 2004	34.91	35.08	34.91	35.08	1,160	+0.56(+1.62%)
Mar 04, 2004	34.91	34.91	34.52	34.52	773	-0.54(-1.53%)
Mar 03, 2004	34.89	35.06	34.89	35.06	902	+0.54(+1.55%)
Mar 02, 2004	34.52	34.52	34.52	34.52	644	+0.17(+0.50%)

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.