Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.87	26.97	26.70	26.85	3,576,649	-0.03(-0.10%)
May 27, 2004	26.88	27.10	26.77	26.88	2,855,409	-0.01(-0.03%)
May 26, 2004	26.90	27.05	26.73	26.89	4,822,751	-0.10(-0.38%)
May 25, 2004	26.62	27.05	26.49	26.99	2,367,932	+0.24(+0.91%)
May 24, 2004	27.03	27.03	26.64	26.75	1,825,339	-0.16(-0.60%)
May 21, 2004	26.68	27.05	26.63	26.91	2,620,906	+0.39(+1.48%)
May 20, 2004	26.75	26.75	26.38	26.52	2,366,602	-0.24(-0.89%)
May 19, 2004	27.04	27.17	26.49	26.75	4,100,624	-0.25(-0.93%)
May 18, 2004	26.93	27.10	26.87	27.00	2,581,453	+0.06(+0.23%)
May 17, 2004	26.90	27.50	26.57	26.94	2,125,155	-0.28(-1.04%)
May 14, 2004	27.17	27.39	26.95	27.23	2,711,781	+0.05(+0.20%)
May 13, 2004	27.21	27.51	27.07	27.17	3,833,612	-0.44(-1.59%)
May 12, 2004	27.04	27.68	26.99	27.61	5,723,230	+0.36(+1.32%)
May 11, 2004	26.93	27.37	26.93	27.25	3,375,837	+0.32(+1.18%)
May 10, 2004	26.90	27.07	26.52	26.93	4,699,072	-0.29(-1.07%)
May 07, 2004	27.07	27.39	27.06	27.23	3,931,876	-0.09(-0.35%)
May 06, 2004	27.61	27.79	27.30	27.32	3,478,977	-0.41(-1.49%)
May 05, 2004	28.02	28.02	27.59	27.73	5,227,331	-0.01(-0.05%)
May 04, 2004	27.97	28.25	27.50	27.75	4,592,090	-0.14(-0.51%)
May 03, 2004	27.41	27.96	27.41	27.89	3,996,449	+0.37(+1.33%)
Apr 30, 2004	28.35	28.51	27.52	27.52	3,107,348	-0.81(-2.84%)
Apr 29, 2004	28.32	28.79	27.67	28.33	9,011,591	-0.26(-0.92%)
Apr 28, 2004	28.90	28.94	28.42	28.59	4,029,549	-0.38(-1.31%)
Apr 27, 2004	29.00	29.20	28.90	28.97	3,079,568	+0.18(+0.61%)
Apr 26, 2004	28.82	28.96	28.52	28.80	3,456,664	-0.03(-0.12%)
Apr 23, 2004	29.04	29.04	28.61	28.83	4,272,179	-0.20(-0.70%)
Apr 22, 2004	28.59	29.26	28.42	29.03	4,456,146	+0.47(+1.66%)
Apr 21, 2004	28.69	28.69	28.32	28.56	3,936,457	-0.08(-0.28%)
Apr 20, 2004	29.01	29.02	28.42	28.64	4,283,409	-0.36(-1.24%)
Apr 19, 2004	28.82	29.03	28.59	29.00	3,196,598	+0.10(+0.35%)
Apr 16, 2004	28.32	29.09	28.27	28.90	5,365,639	+0.58(+2.03%)
Apr 15, 2004	27.95	28.33	27.68	28.32	4,956,478	+0.43(+1.53%)
Apr 14, 2004	28.55	28.55	27.72	27.90	4,839,892	-0.46(-1.62%)
Apr 13, 2004	29.16	29.26	28.36	28.36	4,716,212	-0.74(-2.54%)
Apr 12, 2004	29.00	29.31	28.84	29.09	5,166,009	+0.16(+0.56%)
Apr 08, 2004	28.63	29.12	28.58	28.93	7,129,804	+0.71(+2.52%)
Apr 07, 2004	28.25	28.36	28.09	28.22	6,678,826	+0.20(+0.72%)
Apr 06, 2004	28.43	28.45	27.92	28.02	4,534,018	-0.50(-1.76%)
Apr 05, 2004	28.38	28.56	28.13	28.52	4,710,302	+0.01(+0.02%)
Apr 02, 2004	27.59	28.56	27.59	28.51	4,121,606	+0.92(+3.34%)
Apr 01, 2004	27.41	28.17	27.37	27.59	8,704,535	+0.51(+1.90%)
Mar 31, 2004	27.20	27.21	26.98	27.08	4,346,357	-0.13(-0.47%)
Mar 30, 2004	27.03	27.34	26.93	27.21	2,267,600	+0.18(+0.65%)
Mar 29, 2004	26.83	27.14	26.73	27.03	2,709,565	+0.14(+0.50%)
Mar 26, 2004	26.95	27.08	26.80	26.89	1,132,913	-0.05(-0.20%)
Mar 25, 2004	26.63	27.10	26.52	26.95	2,021,719	+0.42(+1.58%)
Mar 24, 2004	26.66	26.87	26.37	26.53	1,963,056	-0.21(-0.78%)
Mar 23, 2004	26.83	27.00	26.60	26.74	1,269,596	-0.09(-0.35%)
Mar 22, 2004	27.19	27.19	26.68	26.83	1,056,666	-0.35(-1.29%)
Mar 19, 2004	27.40	27.58	27.14	27.19	1,143,995	-0.28(-1.03%)
Mar 18, 2004	27.34	27.57	27.16	27.47	2,074,767	-0.04(-0.15%)
Mar 17, 2004	27.39	27.60	27.24	27.51	1,322,939	+0.23(+0.84%)
Mar 16, 2004	26.93	27.34	26.88	27.28	3,245,951	+0.53(+2.00%)
Mar 15, 2004	27.50	27.50	26.60	26.75	1,457,257	-0.75(-2.73%)
Mar 12, 2004	27.17	27.50	27.02	27.50	1,229,404	+0.36(+1.32%)
Mar 11, 2004	27.61	27.62	27.00	27.14	2,396,155	-0.49(-1.76%)
Mar 10, 2004	28.19	28.19	27.52	27.62	1,110,748	-0.51(-1.83%)
Mar 09, 2004	28.48	28.48	28.03	28.14	1,228,813	-0.35(-1.21%)
Mar 08, 2004	28.63	28.69	28.44	28.48	1,296,637	-0.10(-0.36%)
Mar 05, 2004	28.80	28.92	28.56	28.59	1,337,420	-0.32(-1.12%)
Mar 04, 2004	29.10	29.10	28.73	28.91	1,091,687	-0.19(-0.65%)
Mar 03, 2004	28.74	29.15	28.62	29.10	1,164,387	+0.36(+1.25%)
Mar 02, 2004	28.78	28.96	28.65	28.74	931,953	-0.05(-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.