Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.16	28.27	27.99	28.15	3,411,948	-0.03(-0.10%)
May 27, 2004	28.18	28.41	28.06	28.18	2,723,920	-0.01(-0.03%)
May 26, 2004	28.20	28.36	28.02	28.19	4,600,668	-0.11(-0.38%)
May 25, 2004	27.91	28.36	27.77	28.29	2,258,891	+0.26(+0.91%)
May 24, 2004	28.33	28.33	27.92	28.04	1,741,284	-0.17(-0.60%)
May 21, 2004	27.97	28.36	27.92	28.21	2,500,216	+0.41(+1.48%)
May 20, 2004	28.04	28.04	27.65	27.80	2,257,623	-0.25(-0.89%)
May 19, 2004	28.35	28.48	27.77	28.04	3,911,794	-0.26(-0.93%)
May 18, 2004	28.23	28.41	28.17	28.31	2,462,579	+0.06(+0.23%)
May 17, 2004	28.20	28.82	27.85	28.24	2,027,293	-0.30(-1.04%)
May 14, 2004	28.48	28.72	28.25	28.54	2,586,907	+0.06(+0.20%)
May 13, 2004	28.52	28.84	28.38	28.48	3,657,079	-0.46(-1.59%)
May 12, 2004	28.35	29.02	28.29	28.94	5,459,681	+0.38(+1.32%)
May 11, 2004	28.23	28.70	28.23	28.57	3,220,383	+0.33(+1.18%)
May 10, 2004	28.20	28.38	27.80	28.23	4,482,684	-0.30(-1.07%)
May 07, 2004	28.38	28.72	28.36	28.54	3,750,817	-0.10(-0.35%)
May 06, 2004	28.94	29.14	28.62	28.64	3,318,773	-0.43(-1.49%)
May 05, 2004	29.37	29.37	28.92	29.07	4,986,618	-0.01(-0.05%)
May 04, 2004	29.32	29.62	28.83	29.09	4,380,629	-0.15(-0.51%)
May 03, 2004	28.73	29.31	28.73	29.24	3,812,417	+0.38(+1.33%)
Apr 30, 2004	29.72	29.89	28.85	28.85	2,964,258	-0.84(-2.84%)
Apr 29, 2004	29.69	30.18	29.00	29.70	8,596,616	-0.28(-0.92%)
Apr 28, 2004	30.29	30.33	29.80	29.97	3,843,992	-0.40(-1.31%)
Apr 27, 2004	30.40	30.61	30.29	30.37	2,937,757	+0.18(+0.61%)
Apr 26, 2004	30.21	30.36	29.90	30.19	3,297,488	-0.04(-0.12%)
Apr 23, 2004	30.44	30.44	29.99	30.22	4,075,449	-0.21(-0.70%)
Apr 22, 2004	29.97	30.68	29.80	30.43	4,250,945	+0.50(+1.66%)
Apr 21, 2004	30.08	30.08	29.69	29.94	3,755,187	-0.09(-0.28%)
Apr 20, 2004	30.41	30.42	29.80	30.02	4,086,162	-0.38(-1.24%)
Apr 19, 2004	30.21	30.43	29.97	30.40	3,049,398	+0.11(+0.35%)
Apr 16, 2004	29.69	30.50	29.64	30.29	5,118,557	+0.60(+2.03%)
Apr 15, 2004	29.30	29.70	29.02	29.69	4,728,237	+0.45(+1.53%)
Apr 14, 2004	29.92	29.92	29.06	29.24	4,617,020	-0.48(-1.62%)
Apr 13, 2004	30.57	30.68	29.72	29.72	4,499,036	-0.77(-2.54%)
Apr 12, 2004	30.40	30.72	30.24	30.50	4,928,119	+0.17(+0.56%)
Apr 08, 2004	30.01	30.53	29.96	30.33	6,801,484	+0.74(+2.52%)
Apr 07, 2004	29.62	29.72	29.44	29.58	6,371,273	+0.21(+0.72%)
Apr 06, 2004	29.80	29.82	29.26	29.37	4,325,231	-0.52(-1.76%)
Apr 05, 2004	29.75	29.94	29.48	29.89	4,493,397	+0.01(+0.02%)
Apr 02, 2004	28.92	29.94	28.92	29.89	3,931,811	+0.96(+3.34%)
Apr 01, 2004	28.73	29.53	28.69	28.92	8,303,700	+0.54(+1.90%)
Mar 31, 2004	28.51	28.52	28.28	28.38	4,146,211	-0.13(-0.47%)
Mar 30, 2004	28.33	28.66	28.23	28.52	2,163,179	+0.18(+0.65%)
Mar 29, 2004	28.13	28.45	28.02	28.33	2,584,792	+0.14(+0.50%)
Mar 26, 2004	28.25	28.38	28.09	28.19	1,080,744	-0.06(-0.20%)
Mar 25, 2004	27.92	28.41	27.80	28.25	1,928,621	+0.44(+1.58%)
Mar 24, 2004	27.95	28.16	27.64	27.81	1,872,660	-0.22(-0.78%)
Mar 23, 2004	28.13	28.30	27.88	28.03	1,211,132	-0.10(-0.35%)
Mar 22, 2004	28.50	28.50	27.97	28.13	1,008,008	-0.37(-1.29%)
Mar 19, 2004	28.72	28.91	28.45	28.50	1,091,316	-0.30(-1.03%)
Mar 18, 2004	28.66	28.90	28.48	28.80	1,979,226	-0.04(-0.15%)
Mar 17, 2004	28.71	28.94	28.55	28.84	1,262,019	+0.24(+0.84%)
Mar 16, 2004	28.23	28.66	28.18	28.60	3,096,479	+0.56(+2.00%)
Mar 15, 2004	28.82	28.82	27.89	28.04	1,390,152	-0.79(-2.73%)
Mar 12, 2004	28.48	28.82	28.33	28.82	1,172,791	+0.38(+1.32%)
Mar 11, 2004	28.94	28.96	28.31	28.45	2,285,815	-0.51(-1.76%)
Mar 10, 2004	29.55	29.55	28.85	28.96	1,059,600	-0.54(-1.83%)
Mar 09, 2004	29.86	29.86	29.38	29.50	1,172,227	-0.36(-1.21%)
Mar 08, 2004	30.01	30.07	29.81	29.86	1,236,928	-0.11(-0.36%)
Mar 05, 2004	30.19	30.32	29.94	29.97	1,275,833	-0.34(-1.12%)
Mar 04, 2004	30.50	30.50	30.11	30.31	1,041,416	-0.20(-0.65%)
Mar 03, 2004	30.13	30.55	30.00	30.50	1,110,768	+0.38(+1.25%)
Mar 02, 2004	30.16	30.36	30.04	30.13	889,037	-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.