Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	29.14	29.16	28.81	28.90	996,408	-0.20(-0.67%)
May 27, 2004	29.30	29.34	28.87	29.09	1,137,011	+0.09(+0.32%)
May 26, 2004	28.70	29.24	28.66	29.00	1,310,164	+0.10(+0.35%)
May 25, 2004	28.15	28.90	28.04	28.90	1,841,661	+0.67(+2.36%)
May 24, 2004	27.96	28.31	27.89	28.23	1,651,862	+0.34(+1.21%)
May 21, 2004	27.80	28.13	27.67	27.89	1,379,276	+0.24(+0.88%)
May 20, 2004	27.53	27.79	27.47	27.65	1,160,494	+0.03(+0.12%)
May 19, 2004	27.50	28.20	27.48	27.62	2,055,687	+0.13(+0.46%)
May 18, 2004	27.23	27.89	27.15	27.49	1,900,667	+0.44(+1.62%)
May 17, 2004	27.20	27.27	26.70	27.05	1,579,182	-0.23(-0.84%)
May 14, 2004	27.42	27.77	27.24	27.28	1,502,638	-0.18(-0.66%)
May 13, 2004	27.48	28.24	27.18	27.46	1,778,345	-0.01(-0.05%)
May 12, 2004	27.22	27.48	26.68	27.48	2,221,557	+0.27(+0.99%)
May 11, 2004	27.21	27.55	26.87	27.21	2,193,912	+0.06(+0.22%)
May 10, 2004	27.32	27.40	26.76	27.15	2,424,138	-0.33(-1.20%)
May 07, 2004	28.56	28.69	27.36	27.48	2,830,044	-1.29(-4.49%)
May 06, 2004	29.03	29.03	28.47	28.77	1,075,181	-0.36(-1.22%)
May 05, 2004	28.86	29.40	28.76	29.13	1,654,537	+0.29(+1.00%)
May 04, 2004	28.43	28.94	28.36	28.84	2,040,972	+0.36(+1.28%)
May 03, 2004	28.36	28.68	28.32	28.47	1,919,543	+0.07(+0.26%)
Apr 30, 2004	28.51	28.74	28.27	28.40	2,020,908	-0.05(-0.19%)
Apr 29, 2004	28.70	28.96	28.24	28.45	2,853,081	-0.20(-0.70%)
Apr 28, 2004	29.88	29.88	28.64	28.66	2,557,607	-1.05(-3.53%)
Apr 27, 2004	29.64	29.97	29.50	29.70	1,605,787	+0.13(+0.45%)
Apr 26, 2004	30.10	30.40	29.41	29.57	3,001,264	-0.54(-1.79%)
Apr 23, 2004	30.07	30.20	29.72	30.11	1,308,826	-0.08(-0.27%)
Apr 22, 2004	29.73	30.30	29.27	30.19	2,092,101	+0.60(+2.02%)
Apr 21, 2004	29.62	30.03	29.36	29.59	1,907,206	+0.02(+0.07%)
Apr 20, 2004	29.81	30.38	29.48	29.57	2,885,928	-0.19(-0.63%)
Apr 19, 2004	29.97	30.04	29.54	29.76	2,366,470	-0.30(-0.98%)
Apr 16, 2004	29.54	30.05	29.41	30.05	1,598,950	+0.59(+2.01%)
Apr 15, 2004	29.50	30.21	29.09	29.46	2,074,265	-0.15(-0.50%)
Apr 14, 2004	30.94	30.95	29.49	29.61	3,466,919	-1.45(-4.68%)
Apr 13, 2004	32.02	32.09	30.92	31.06	1,849,836	-0.69(-2.18%)
Apr 12, 2004	31.56	31.93	31.47	31.76	785,801	+0.24(+0.77%)
Apr 08, 2004	31.93	32.02	31.39	31.51	1,756,199	-0.37(-1.16%)
Apr 07, 2004	32.39	32.39	31.84	31.88	1,258,738	-0.26(-0.82%)
Apr 06, 2004	31.74	32.28	31.62	32.15	1,822,636	+0.36(+1.14%)
Apr 05, 2004	31.28	31.79	31.28	31.78	1,692,883	+0.40(+1.29%)
Apr 02, 2004	31.83	31.93	31.30	31.38	2,341,797	-0.20(-0.62%)
Apr 01, 2004	31.20	31.72	31.16	31.58	1,134,039	+0.23(+0.73%)
Mar 31, 2004	31.31	31.52	31.02	31.35	1,715,475	+0.29(+0.93%)
Mar 30, 2004	30.91	31.16	30.71	31.06	1,319,230	+0.16(+0.52%)
Mar 29, 2004	30.73	31.01	30.55	30.90	2,126,434	+0.16(+0.53%)
Mar 26, 2004	30.79	30.98	30.56	30.73	2,179,346	-0.14(-0.46%)
Mar 25, 2004	30.42	31.06	30.42	30.88	1,394,585	+0.46(+1.50%)
Mar 24, 2004	30.71	30.85	30.40	30.42	1,230,499	-0.28(-0.92%)
Mar 23, 2004	31.00	31.05	30.63	30.70	1,242,835	-0.20(-0.63%)
Mar 22, 2004	31.12	31.42	30.64	30.90	1,348,510	-0.64(-2.03%)
Mar 19, 2004	31.91	32.03	31.53	31.53	1,313,582	-0.33(-1.03%)
Mar 18, 2004	32.21	32.23	31.62	31.86	1,370,656	-0.44(-1.37%)
Mar 17, 2004	31.86	32.47	31.76	32.31	941,118	+0.62(+1.95%)
Mar 16, 2004	31.27	31.93	31.25	31.69	1,652,456	+0.71(+2.30%)
Mar 15, 2004	31.68	31.72	30.90	30.98	1,065,818	-0.87(-2.73%)
Mar 12, 2004	31.18	31.95	31.12	31.84	1,138,943	+0.74(+2.38%)
Mar 11, 2004	31.89	31.97	31.10	31.10	1,291,288	-0.92(-2.86%)
Mar 10, 2004	32.46	32.77	31.86	32.02	1,055,711	-0.56(-1.71%)
Mar 09, 2004	33.17	33.23	32.50	32.58	1,188,139	-0.75(-2.24%)
Mar 08, 2004	33.64	33.78	33.26	33.32	843,320	-0.35(-1.04%)
Mar 05, 2004	33.27	33.81	33.20	33.67	1,529,243	+0.46(+1.38%)
Mar 04, 2004	33.18	33.44	33.09	33.22	996,408	-0.16(-0.48%)
Mar 03, 2004	33.25	33.43	33.16	33.38	791,746	+0.15(+0.47%)
Mar 02, 2004	33.38	33.53	33.10	33.22	815,527	-0.13(-0.38%)

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.