Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.17	28.28	27.99	28.16	3,411,222	-0.03(-0.10%)
May 27, 2004	28.18	28.42	28.07	28.18	2,723,341	-0.01(-0.03%)
May 26, 2004	28.21	28.36	28.03	28.19	4,599,689	-0.11(-0.38%)
May 25, 2004	27.91	28.36	27.77	28.30	2,258,411	+0.26(+0.91%)
May 24, 2004	28.34	28.34	27.93	28.04	1,740,914	-0.17(-0.60%)
May 21, 2004	27.98	28.36	27.92	28.21	2,499,684	+0.41(+1.48%)
May 20, 2004	28.05	28.05	27.66	27.80	2,257,142	-0.25(-0.89%)
May 19, 2004	28.35	28.49	27.78	28.05	3,910,962	-0.26(-0.93%)
May 18, 2004	28.24	28.41	28.18	28.31	2,462,055	+0.06(+0.23%)
May 17, 2004	28.21	28.83	27.86	28.25	2,026,862	-0.30(-1.04%)
May 14, 2004	28.49	28.72	28.26	28.55	2,586,356	+0.06(+0.20%)
May 13, 2004	28.52	28.84	28.38	28.49	3,656,300	-0.46(-1.59%)
May 12, 2004	28.35	29.02	28.30	28.95	5,458,520	+0.38(+1.32%)
May 11, 2004	28.24	28.70	28.24	28.57	3,219,698	+0.33(+1.18%)
May 10, 2004	28.21	28.38	27.81	28.24	4,481,730	-0.31(-1.07%)
May 07, 2004	28.38	28.72	28.37	28.55	3,750,019	-0.10(-0.35%)
May 06, 2004	28.95	29.14	28.62	28.65	3,318,067	-0.43(-1.49%)
May 05, 2004	29.38	29.38	28.93	29.08	4,985,557	-0.01(-0.05%)
May 04, 2004	29.33	29.62	28.84	29.09	4,379,697	-0.15(-0.51%)
May 03, 2004	28.74	29.32	28.74	29.24	3,811,606	+0.38(+1.33%)
Apr 30, 2004	29.72	29.89	28.86	28.86	2,963,627	-0.84(-2.84%)
Apr 29, 2004	29.70	30.19	29.01	29.70	8,594,787	-0.28(-0.92%)
Apr 28, 2004	30.30	30.34	29.80	29.98	3,843,174	-0.40(-1.31%)
Apr 27, 2004	30.41	30.62	30.30	30.38	2,937,132	+0.18(+0.61%)
Apr 26, 2004	30.21	30.37	29.91	30.19	3,296,787	-0.04(-0.12%)
Apr 23, 2004	30.45	30.45	29.99	30.23	4,074,582	-0.21(-0.70%)
Apr 22, 2004	29.98	30.68	29.80	30.44	4,250,041	+0.50(+1.66%)
Apr 21, 2004	30.09	30.09	29.70	29.94	3,754,388	-0.09(-0.28%)
Apr 20, 2004	30.41	30.43	29.80	30.03	4,085,293	-0.38(-1.24%)
Apr 19, 2004	30.22	30.43	29.98	30.41	3,048,749	+0.11(+0.35%)
Apr 16, 2004	29.70	30.50	29.65	30.30	5,117,468	+0.60(+2.03%)
Apr 15, 2004	29.31	29.70	29.02	29.70	4,727,231	+0.45(+1.53%)
Apr 14, 2004	29.93	29.93	29.06	29.25	4,616,037	-0.48(-1.62%)
Apr 13, 2004	30.58	30.68	29.73	29.73	4,498,078	-0.77(-2.54%)
Apr 12, 2004	30.41	30.73	30.24	30.50	4,927,071	+0.17(+0.56%)
Apr 08, 2004	30.01	30.53	29.97	30.33	6,800,037	+0.75(+2.52%)
Apr 07, 2004	29.62	29.73	29.45	29.59	6,369,917	+0.21(+0.72%)
Apr 06, 2004	29.81	29.83	29.27	29.38	4,324,311	-0.53(-1.76%)
Apr 05, 2004	29.76	29.94	29.49	29.90	4,492,441	+0.01(+0.02%)
Apr 02, 2004	28.93	29.94	28.93	29.89	3,930,974	+0.96(+3.34%)
Apr 01, 2004	28.74	29.53	28.70	28.93	8,301,933	+0.54(+1.90%)
Mar 31, 2004	28.52	28.52	28.28	28.39	4,145,329	-0.13(-0.47%)
Mar 30, 2004	28.34	28.67	28.24	28.52	2,162,719	+0.18(+0.65%)
Mar 29, 2004	28.13	28.45	28.03	28.34	2,584,242	+0.14(+0.50%)
Mar 26, 2004	28.26	28.39	28.10	28.20	1,080,514	-0.06(-0.20%)
Mar 25, 2004	27.92	28.42	27.80	28.26	1,928,211	+0.44(+1.58%)
Mar 24, 2004	27.96	28.17	27.64	27.82	1,872,261	-0.22(-0.78%)
Mar 23, 2004	28.13	28.30	27.89	28.04	1,210,874	-0.10(-0.35%)
Mar 22, 2004	28.50	28.50	27.98	28.13	1,007,794	-0.37(-1.29%)
Mar 19, 2004	28.73	28.91	28.46	28.50	1,091,083	-0.30(-1.03%)
Mar 18, 2004	28.67	28.91	28.48	28.80	1,978,805	-0.04(-0.15%)
Mar 17, 2004	28.72	28.94	28.56	28.84	1,261,750	+0.24(+0.84%)
Mar 16, 2004	28.24	28.67	28.18	28.60	3,095,820	+0.56(+2.00%)
Mar 15, 2004	28.83	28.83	27.89	28.04	1,389,856	-0.79(-2.73%)
Mar 12, 2004	28.49	28.83	28.33	28.83	1,172,541	+0.38(+1.32%)
Mar 11, 2004	28.95	28.96	28.31	28.45	2,285,329	-0.51(-1.76%)
Mar 10, 2004	29.56	29.56	28.86	28.96	1,059,374	-0.54(-1.83%)
Mar 09, 2004	29.87	29.87	29.39	29.50	1,171,978	-0.36(-1.21%)
Mar 08, 2004	30.01	30.08	29.82	29.87	1,236,665	-0.11(-0.35%)
Mar 05, 2004	30.19	30.33	29.94	29.97	1,275,561	-0.34(-1.12%)
Mar 04, 2004	30.51	30.51	30.12	30.31	1,041,194	-0.20(-0.65%)
Mar 03, 2004	30.14	30.56	30.01	30.51	1,110,532	+0.38(+1.25%)
Mar 02, 2004	30.17	30.37	30.04	30.14	888,848	-0.06(-0.19%)

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.