Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.54	27.55	27.01	27.11	3,750,101	-0.12(-0.45%)
May 27, 2004	27.54	28.13	27.15	27.23	10,906,118	+0.45(+1.68%)
May 26, 2004	26.55	26.86	26.47	26.78	2,342,747	+0.07(+0.27%)
May 25, 2004	26.22	26.77	26.15	26.71	3,587,654	+0.38(+1.44%)
May 24, 2004	26.16	26.68	26.14	26.33	3,577,169	+0.19(+0.74%)
May 21, 2004	26.39	26.42	26.04	26.14	3,800,708	-0.11(-0.41%)
May 20, 2004	26.08	26.27	25.97	26.24	4,803,624	+0.12(+0.47%)
May 19, 2004	26.32	26.50	26.07	26.12	4,720,304	+0.09(+0.36%)
May 18, 2004	25.64	26.44	25.59	26.03	6,159,532	+0.61(+2.39%)
May 17, 2004	25.47	25.59	25.07	25.42	3,671,673	-0.22(-0.86%)
May 14, 2004	25.83	26.07	25.50	25.64	3,622,884	-0.16(-0.61%)
May 13, 2004	26.08	26.11	25.47	25.80	4,242,332	-0.34(-1.31%)
May 12, 2004	25.61	26.21	25.37	26.14	4,158,732	+0.31(+1.19%)
May 11, 2004	26.04	26.23	25.68	25.84	3,807,837	-0.21(-0.82%)
May 10, 2004	25.43	26.09	25.29	26.05	5,716,230	+0.54(+2.13%)
May 07, 2004	25.86	26.17	25.39	25.51	6,677,067	-0.46(-1.76%)
May 06, 2004	26.47	26.54	25.86	25.97	7,534,173	-0.79(-2.97%)
May 05, 2004	26.70	26.97	26.62	26.76	6,621,427	-0.04(-0.16%)
May 04, 2004	26.88	27.11	26.70	26.80	4,811,033	-0.08(-0.29%)
May 03, 2004	26.76	27.25	26.70	26.88	4,160,270	+0.06(+0.21%)
Apr 30, 2004	27.17	27.27	26.76	26.82	4,172,572	-0.11(-0.42%)
Apr 29, 2004	27.21	27.43	26.68	26.94	3,506,292	-0.24(-0.87%)
Apr 28, 2004	27.32	27.43	27.06	27.17	8,841,571	-0.04(-0.13%)
Apr 27, 2004	27.42	27.54	27.15	27.21	4,907,075	-0.04(-0.13%)
Apr 26, 2004	27.58	27.70	27.18	27.25	3,269,892	-0.32(-1.17%)
Apr 23, 2004	27.32	27.58	27.17	27.57	3,932,678	+0.18(+0.65%)
Apr 22, 2004	27.23	27.72	27.15	27.39	5,824,993	-0.01(-0.05%)
Apr 21, 2004	27.00	27.45	26.90	27.40	4,032,913	+0.37(+1.38%)
Apr 20, 2004	27.29	27.63	26.98	27.03	3,398,507	-0.18(-0.66%)
Apr 19, 2004	27.20	27.42	27.13	27.21	3,208,241	-0.03(-0.11%)
Apr 16, 2004	26.95	27.39	26.66	27.24	4,293,498	+0.51(+1.90%)
Apr 15, 2004	27.07	27.17	26.65	26.73	3,949,733	-0.24(-0.88%)
Apr 14, 2004	26.50	27.15	26.29	26.97	4,663,406	+0.39(+1.45%)
Apr 13, 2004	26.93	27.03	26.48	26.58	5,352,054	-0.36(-1.33%)
Apr 12, 2004	27.21	27.25	26.81	26.94	2,809,814	-0.17(-0.63%)
Apr 08, 2004	27.53	27.73	26.88	27.11	7,382,771	-0.18(-0.66%)
Apr 07, 2004	27.17	27.45	26.82	27.29	5,714,972	+0.06(+0.21%)
Apr 06, 2004	26.95	27.23	26.85	27.23	3,450,232	-0.01(-0.03%)
Apr 05, 2004	26.91	27.25	26.85	27.24	3,080,325	+0.27(+1.01%)
Apr 02, 2004	27.15	27.18	26.69	26.97	3,678,244	+0.25(+0.94%)
Apr 01, 2004	26.77	26.92	26.39	26.72	3,508,528	-0.19(-0.69%)
Mar 31, 2004	26.80	27.00	26.60	26.90	3,746,466	+0.24(+0.89%)
Mar 30, 2004	26.53	26.71	26.32	26.67	3,315,187	+0.07(+0.27%)
Mar 29, 2004	26.21	26.79	26.19	26.60	2,327,229	+0.40(+1.53%)
Mar 26, 2004	26.44	26.57	26.15	26.19	5,194,082	-0.24(-0.92%)
Mar 25, 2004	26.07	26.65	26.02	26.44	3,168,538	+0.37(+1.43%)
Mar 24, 2004	26.17	26.31	25.84	26.07	5,360,722	-0.02(-0.08%)
Mar 23, 2004	26.08	26.50	26.02	26.09	3,353,631	-0.17(-0.65%)
Mar 22, 2004	26.50	26.57	25.82	26.26	5,096,922	-0.37(-1.40%)
Mar 19, 2004	26.72	26.89	26.50	26.63	5,315,287	-0.11(-0.40%)
Mar 18, 2004	26.66	26.86	26.50	26.74	5,459,559	+0.05(+0.19%)
Mar 17, 2004	26.74	26.82	26.42	26.69	3,971,961	+0.19(+0.73%)
Mar 16, 2004	27.02	27.04	26.29	26.50	5,386,585	-0.27(-1.02%)
Mar 15, 2004	27.27	27.30	26.68	26.77	4,361,580	-0.63(-2.30%)
Mar 12, 2004	26.95	27.43	26.82	27.40	3,319,381	+0.48(+1.78%)
Mar 11, 2004	26.72	27.42	26.65	26.92	5,548,332	+0.11(+0.43%)
Mar 10, 2004	26.81	27.32	26.73	26.80	5,057,079	-0.06(-0.24%)
Mar 09, 2004	27.07	27.07	26.65	26.87	5,278,660	-0.16(-0.61%)
Mar 08, 2004	27.23	27.37	26.97	27.03	4,228,352	-0.26(-0.94%)
Mar 05, 2004	27.15	27.45	27.03	27.29	6,138,003	-0.35(-1.27%)
Mar 04, 2004	27.18	27.82	27.04	27.64	7,439,109	+0.24(+0.86%)
Mar 03, 2004	27.70	28.08	27.04	27.40	14,254,717	-1.00(-3.53%)
Mar 02, 2004	28.79	28.91	27.94	28.41	6,589,692	-0.16(-0.58%)

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.