Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.00	39.14	38.64	38.69	2,671,400	-0.22(-0.56%)
May 27, 2004	38.74	39.25	38.67	38.91	3,271,158	+0.52(+1.35%)
May 26, 2004	38.32	38.63	38.19	38.39	3,962,557	+0.05(+0.14%)
May 25, 2004	37.47	38.35	37.36	38.34	2,310,455	+0.80(+2.14%)
May 24, 2004	37.82	37.85	37.52	37.53	1,693,834	-0.14(-0.37%)
May 21, 2004	37.43	38.15	37.37	37.67	2,653,003	+0.43(+1.15%)
May 20, 2004	36.64	37.53	36.60	37.24	2,578,736	+0.46(+1.24%)
May 19, 2004	37.28	37.62	36.77	36.79	2,591,171	-0.31(-0.84%)
May 18, 2004	37.09	37.34	37.04	37.10	1,780,876	+0.04(+0.11%)
May 17, 2004	37.13	37.37	36.84	37.06	2,136,711	-0.29(-0.77%)
May 14, 2004	37.46	37.57	37.06	37.34	3,409,131	-0.11(-0.30%)
May 13, 2004	37.57	37.85	37.45	37.46	2,903,399	-0.12(-0.31%)
May 12, 2004	37.43	37.80	37.21	37.57	2,971,023	+0.05(+0.13%)
May 11, 2004	37.75	37.99	37.38	37.53	3,670,258	-0.25(-0.67%)
May 10, 2004	38.06	38.28	37.61	37.78	3,056,533	-0.36(-0.95%)
May 07, 2004	38.54	38.57	38.04	38.14	2,152,212	-0.40(-1.04%)
May 06, 2004	38.45	38.75	38.29	38.54	2,642,953	-0.06(-0.15%)
May 05, 2004	38.81	39.02	38.60	38.60	2,258,332	-0.33(-0.86%)
May 04, 2004	39.00	39.32	38.85	38.93	2,974,941	-0.06(-0.17%)
May 03, 2004	38.55	39.01	38.45	39.00	3,977,376	+0.58(+1.50%)
Apr 30, 2004	38.01	38.57	37.90	38.42	2,636,481	+0.56(+1.47%)
Apr 29, 2004	37.87	38.29	37.71	37.87	2,483,007	+0.17(+0.45%)
Apr 28, 2004	38.13	38.14	37.66	37.70	2,349,633	-0.53(-1.40%)
Apr 27, 2004	38.27	38.45	38.11	38.23	2,757,761	-0.02(-0.05%)
Apr 26, 2004	38.68	38.72	38.20	38.25	2,554,378	-0.46(-1.20%)
Apr 23, 2004	38.46	38.72	38.10	38.71	2,669,356	+0.15(+0.40%)
Apr 22, 2004	37.78	38.60	37.60	38.56	3,233,172	+0.54(+1.42%)
Apr 21, 2004	38.00	38.16	37.73	38.02	2,442,296	+0.08(+0.22%)
Apr 20, 2004	37.78	38.21	37.70	37.94	2,274,344	+0.18(+0.48%)
Apr 19, 2004	37.82	37.90	37.56	37.75	1,742,721	+0.04(+0.11%)
Apr 16, 2004	37.79	38.00	37.63	37.71	2,513,667	+0.12(+0.33%)
Apr 15, 2004	37.57	37.74	37.34	37.59	1,850,544	-0.02(-0.05%)
Apr 14, 2004	37.22	37.77	37.16	37.61	2,528,657	+0.24(+0.64%)
Apr 13, 2004	37.32	37.68	37.20	37.37	2,639,887	+0.05(+0.13%)
Apr 12, 2004	38.17	38.17	37.24	37.32	2,923,158	-0.14(-0.36%)
Apr 08, 2004	37.95	38.01	37.27	37.46	1,485,682	-0.37(-0.98%)
Apr 07, 2004	37.69	37.95	37.52	37.82	1,690,597	+0.00(+0.00%)
Apr 06, 2004	37.40	37.86	37.36	37.82	1,581,071	+0.29(+0.77%)
Apr 05, 2004	37.28	37.55	37.09	37.54	1,623,655	+0.21(+0.55%)
Apr 02, 2004	37.55	37.57	37.18	37.33	2,039,789	+0.08(+0.20%)
Apr 01, 2004	37.04	37.43	36.90	37.26	2,463,248	+0.21(+0.57%)
Mar 31, 2004	36.36	37.28	36.12	37.04	3,251,569	+0.74(+2.04%)
Mar 30, 2004	36.31	36.47	36.19	36.30	2,190,878	-0.14(-0.37%)
Mar 29, 2004	36.45	36.55	36.19	36.44	2,064,658	+0.03(+0.08%)
Mar 26, 2004	35.99	36.86	35.93	36.41	2,994,189	+0.34(+0.94%)
Mar 25, 2004	35.52	36.20	35.52	36.07	2,491,694	+0.64(+1.81%)
Mar 24, 2004	35.54	35.90	35.37	35.43	2,245,897	-0.05(-0.15%)
Mar 23, 2004	35.61	35.75	35.41	35.48	2,163,795	+0.06(+0.18%)
Mar 22, 2004	35.92	36.01	35.22	35.42	2,957,226	-0.65(-1.79%)
Mar 19, 2004	36.25	36.43	36.02	36.06	1,986,984	-0.20(-0.55%)
Mar 18, 2004	36.08	36.57	35.76	36.26	2,096,682	-0.04(-0.11%)
Mar 17, 2004	36.10	36.37	36.05	36.30	2,591,341	+0.20(+0.55%)
Mar 16, 2004	36.20	36.46	35.75	36.10	1,973,698	+0.05(+0.15%)
Mar 15, 2004	36.53	36.55	35.97	36.05	2,642,272	-0.53(-1.46%)
Mar 12, 2004	36.31	36.66	36.18	36.59	2,629,667	+0.05(+0.14%)
Mar 11, 2004	37.47	37.54	36.53	36.53	3,288,532	-0.97(-2.58%)
Mar 10, 2004	37.47	37.97	37.28	37.50	3,376,426	+0.19(+0.52%)
Mar 09, 2004	37.54	37.57	37.04	37.31	3,289,724	-0.32(-0.84%)
Mar 08, 2004	37.61	37.78	37.54	37.63	2,279,113	-0.01(-0.03%)
Mar 05, 2004	37.53	37.98	37.46	37.64	2,438,889	+0.05(+0.13%)
Mar 04, 2004	37.76	37.84	37.51	37.59	2,470,913	-0.25(-0.65%)
Mar 03, 2004	37.95	38.00	37.58	37.84	2,764,234	-0.21(-0.56%)
Mar 02, 2004	38.16	38.19	37.94	38.05	2,408,910	-0.13(-0.34%)

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.