Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.05	34.25	33.98	34.25	91,200	+0.14(+0.41%)
May 27, 2004	34.55	34.55	33.87	34.11	51,800	-0.29(-0.84%)
May 26, 2004	33.64	34.41	33.53	34.40	55,300	+0.75(+2.23%)
May 25, 2004	33.17	33.67	32.83	33.65	84,600	+0.64(+1.94%)
May 24, 2004	33.05	33.14	32.81	33.01	61,900	-0.03(-0.09%)
May 21, 2004	32.72	33.04	32.71	33.04	56,600	+0.17(+0.52%)
May 20, 2004	32.74	33.00	32.50	32.87	54,200	+0.25(+0.77%)
May 19, 2004	32.82	33.18	32.58	32.62	67,400	-0.17(-0.52%)
May 18, 2004	32.69	32.79	32.49	32.79	101,100	+0.22(+0.68%)
May 17, 2004	32.91	32.91	32.47	32.57	64,500	-0.58(-1.75%)
May 14, 2004	33.10	33.15	32.74	33.15	27,900	+0.10(+0.30%)
May 13, 2004	33.00	33.28	33.00	33.05	28,000	-0.08(-0.24%)
May 12, 2004	32.86	33.19	32.33	33.13	48,100	+0.29(+0.88%)
May 11, 2004	32.85	33.05	32.70	32.84	58,500	-0.04(-0.12%)
May 10, 2004	33.32	33.32	32.85	32.88	37,600	-0.50(-1.50%)
May 07, 2004	33.92	34.07	33.38	33.38	52,500	-0.54(-1.59%)
May 06, 2004	34.22	34.44	33.88	33.92	78,400	-0.53(-1.54%)
May 05, 2004	33.78	34.50	33.78	34.45	67,500	+0.58(+1.71%)
May 04, 2004	33.70	34.05	33.68	33.87	43,000	+0.10(+0.30%)
May 03, 2004	33.68	34.04	33.68	33.77	79,000	+0.00(+0.00%)
Apr 30, 2004	33.52	33.90	33.45	33.77	74,800	+0.32(+0.96%)
Apr 29, 2004	33.68	33.93	33.36	33.45	86,300	-0.25(-0.74%)
Apr 28, 2004	33.69	34.08	33.62	33.70	101,700	-0.05(-0.15%)
Apr 27, 2004	33.94	34.25	33.44	33.75	296,300	-0.35(-1.03%)
Apr 26, 2004	34.22	34.49	34.02	34.10	53,400	-0.15(-0.44%)
Apr 23, 2004	34.43	34.44	33.92	34.25	49,700	-0.18(-0.52%)
Apr 22, 2004	33.33	34.54	33.33	34.43	103,900	+0.98(+2.93%)
Apr 21, 2004	33.86	33.86	33.25	33.45	72,500	-0.33(-0.98%)
Apr 20, 2004	33.85	34.00	33.60	33.78	260,300	-0.07(-0.21%)
Apr 19, 2004	33.86	33.87	33.62	33.85	72,800	+0.15(+0.45%)
Apr 16, 2004	33.40	33.83	33.40	33.70	178,000	+0.27(+0.81%)
Apr 15, 2004	33.65	33.65	33.28	33.43	156,900	-0.07(-0.21%)
Apr 14, 2004	33.65	33.76	33.44	33.50	285,800	-0.22(-0.65%)
Apr 13, 2004	34.37	34.41	33.70	33.72	105,500	-0.70(-2.03%)
Apr 12, 2004	33.94	34.44	33.93	34.42	61,400	+0.39(+1.15%)
Apr 08, 2004	34.45	34.45	34.00	34.03	55,800	-0.26(-0.76%)
Apr 07, 2004	34.16	34.45	34.15	34.29	66,400	-0.01(-0.03%)
Apr 06, 2004	34.65	34.65	34.27	34.30	42,100	-0.35(-1.01%)
Apr 05, 2004	34.51	34.65	34.05	34.65	88,600	+0.19(+0.55%)
Apr 02, 2004	34.36	34.57	34.20	34.46	70,400	+0.21(+0.61%)
Apr 01, 2004	34.03	34.29	33.78	34.25	53,700	+0.03(+0.09%)
Mar 31, 2004	33.88	34.22	33.70	34.22	91,600	+0.44(+1.30%)
Mar 30, 2004	33.88	33.88	33.58	33.78	65,400	+0.02(+0.06%)
Mar 29, 2004	33.60	33.80	33.52	33.76	88,700	+0.24(+0.72%)
Mar 26, 2004	33.91	34.24	33.52	33.52	91,400	-0.23(-0.68%)
Mar 25, 2004	33.40	33.75	33.30	33.75	50,800	+0.41(+1.23%)
Mar 24, 2004	33.50	33.61	33.21	33.34	114,600	-0.24(-0.71%)
Mar 23, 2004	33.34	33.65	33.34	33.58	57,600	+0.03(+0.09%)
Mar 22, 2004	33.40	33.65	33.40	33.55	108,700	+0.01(+0.03%)
Mar 19, 2004	33.75	33.75	33.49	33.54	105,000	+0.03(+0.09%)
Mar 18, 2004	33.71	33.99	33.49	33.51	127,300	-0.36(-1.06%)
Mar 17, 2004	33.60	33.90	33.45	33.87	65,700	+0.27(+0.80%)
Mar 16, 2004	33.39	33.60	33.39	33.60	97,200	+0.01(+0.03%)
Mar 15, 2004	34.01	34.01	33.38	33.59	40,000	-0.44(-1.29%)
Mar 12, 2004	33.81	34.29	33.34	34.03	43,100	+0.13(+0.38%)
Mar 11, 2004	33.90	34.15	33.81	33.90	196,500	+0.00(+0.00%)
Mar 10, 2004	34.22	34.28	33.90	33.90	74,700	-0.16(-0.47%)
Mar 09, 2004	34.14	34.22	33.99	34.06	96,600	-0.18(-0.53%)
Mar 08, 2004	34.05	34.24	33.75	34.24	86,600	+0.20(+0.59%)
Mar 05, 2004	33.38	34.04	33.38	34.04	77,500	+0.45(+1.34%)
Mar 04, 2004	33.28	33.59	32.68	33.59	133,300	+0.12(+0.36%)
Mar 03, 2004	33.28	33.68	33.16	33.47	52,000	+0.17(+0.51%)
Mar 02, 2004	33.70	33.89	33.29	33.30	70,900	-0.49(-1.45%)

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.