Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.87	26.97	26.70	26.86	3,575,889	-0.03(-0.10%)
May 27, 2004	26.89	27.11	26.78	26.89	2,854,802	-0.01(-0.02%)
May 26, 2004	26.91	27.06	26.74	26.89	4,821,725	-0.10(-0.38%)
May 25, 2004	26.63	27.06	26.49	26.99	2,367,429	+0.24(+0.91%)
May 24, 2004	27.04	27.04	26.64	26.75	1,824,951	-0.16(-0.60%)
May 21, 2004	26.69	27.06	26.64	26.91	2,620,348	+0.39(+1.48%)
May 20, 2004	26.76	26.76	26.39	26.52	2,366,099	-0.24(-0.89%)
May 19, 2004	27.05	27.18	26.50	26.76	4,099,752	-0.25(-0.93%)
May 18, 2004	26.94	27.10	26.88	27.01	2,580,904	+0.06(+0.23%)
May 17, 2004	26.91	27.50	26.57	26.95	2,124,703	-0.28(-1.04%)
May 14, 2004	27.18	27.40	26.95	27.23	2,711,205	+0.05(+0.20%)
May 13, 2004	27.21	27.52	27.08	27.18	3,832,797	-0.44(-1.59%)
May 12, 2004	27.05	27.68	26.99	27.62	5,722,013	+0.36(+1.32%)
May 11, 2004	26.94	27.38	26.94	27.26	3,375,119	+0.32(+1.18%)
May 10, 2004	26.91	27.08	26.53	26.94	4,698,072	-0.29(-1.07%)
May 07, 2004	27.08	27.40	27.06	27.23	3,931,040	-0.09(-0.35%)
May 06, 2004	27.62	27.80	27.31	27.33	3,478,237	-0.41(-1.49%)
May 05, 2004	28.02	28.02	27.60	27.74	5,226,220	-0.01(-0.05%)
May 04, 2004	27.98	28.26	27.51	27.75	4,591,113	-0.14(-0.51%)
May 03, 2004	27.41	27.97	27.41	27.89	3,995,600	+0.37(+1.33%)
Apr 30, 2004	28.36	28.52	27.53	27.53	3,106,687	-0.81(-2.84%)
Apr 29, 2004	28.33	28.80	27.67	28.33	9,009,674	-0.26(-0.92%)
Apr 28, 2004	28.90	28.94	28.43	28.60	4,028,692	-0.38(-1.31%)
Apr 27, 2004	29.00	29.21	28.90	28.98	3,078,913	+0.18(+0.61%)
Apr 26, 2004	28.82	28.97	28.53	28.80	3,455,929	-0.03(-0.12%)
Apr 23, 2004	29.05	29.05	28.61	28.84	4,271,270	-0.20(-0.70%)
Apr 22, 2004	28.60	29.27	28.43	29.04	4,455,199	+0.47(+1.66%)
Apr 21, 2004	28.70	28.70	28.33	28.57	3,935,620	-0.08(-0.28%)
Apr 20, 2004	29.01	29.03	28.43	28.65	4,282,498	-0.36(-1.24%)
Apr 19, 2004	28.83	29.03	28.60	29.00	3,195,918	+0.10(+0.35%)
Apr 16, 2004	28.33	29.10	28.28	28.90	5,364,498	+0.58(+2.03%)
Apr 15, 2004	27.96	28.33	27.68	28.33	4,955,424	+0.43(+1.53%)
Apr 14, 2004	28.55	28.55	27.73	27.90	4,838,862	-0.46(-1.62%)
Apr 13, 2004	29.17	29.27	28.36	28.36	4,715,209	-0.74(-2.54%)
Apr 12, 2004	29.00	29.32	28.85	29.10	5,164,910	+0.16(+0.56%)
Apr 08, 2004	28.63	29.13	28.59	28.94	7,128,288	+0.71(+2.52%)
Apr 07, 2004	28.26	28.36	28.09	28.23	6,677,406	+0.20(+0.72%)
Apr 06, 2004	28.44	28.46	27.92	28.02	4,533,054	-0.50(-1.76%)
Apr 05, 2004	28.39	28.57	28.13	28.52	4,709,300	+0.01(+0.02%)
Apr 02, 2004	27.60	28.57	27.60	28.52	4,120,730	+0.92(+3.34%)
Apr 01, 2004	27.41	28.17	27.37	27.60	8,702,684	+0.51(+1.90%)
Mar 31, 2004	27.20	27.21	26.98	27.08	4,345,433	-0.13(-0.47%)
Mar 30, 2004	27.04	27.35	26.94	27.21	2,267,118	+0.18(+0.65%)
Mar 29, 2004	26.84	27.14	26.74	27.04	2,708,989	+0.14(+0.50%)
Mar 26, 2004	26.95	27.08	26.80	26.90	1,132,672	-0.05(-0.20%)
Mar 25, 2004	26.64	27.11	26.52	26.95	2,021,289	+0.42(+1.58%)
Mar 24, 2004	26.67	26.87	26.37	26.53	1,962,639	-0.21(-0.78%)
Mar 23, 2004	26.84	27.00	26.60	26.74	1,269,326	-0.09(-0.35%)
Mar 22, 2004	27.19	27.19	26.69	26.84	1,056,442	-0.35(-1.29%)
Mar 19, 2004	27.41	27.58	27.15	27.19	1,143,752	-0.28(-1.03%)
Mar 18, 2004	27.35	27.58	27.17	27.48	2,074,325	-0.04(-0.15%)
Mar 17, 2004	27.39	27.61	27.25	27.52	1,322,657	+0.23(+0.84%)
Mar 16, 2004	26.94	27.35	26.89	27.29	3,245,261	+0.53(+2.00%)
Mar 15, 2004	27.50	27.50	26.61	26.75	1,456,947	-0.75(-2.73%)
Mar 12, 2004	27.18	27.50	27.03	27.50	1,229,142	+0.36(+1.32%)
Mar 11, 2004	27.62	27.63	27.01	27.14	2,395,646	-0.49(-1.76%)
Mar 10, 2004	28.20	28.20	27.53	27.63	1,110,512	-0.51(-1.83%)
Mar 09, 2004	28.49	28.49	28.04	28.15	1,228,551	-0.35(-1.21%)
Mar 08, 2004	28.63	28.69	28.44	28.49	1,296,361	-0.10(-0.35%)
Mar 05, 2004	28.80	28.93	28.57	28.59	1,337,135	-0.32(-1.12%)
Mar 04, 2004	29.11	29.11	28.73	28.92	1,091,455	-0.19(-0.65%)
Mar 03, 2004	28.75	29.15	28.63	29.11	1,164,139	+0.36(+1.25%)
Mar 02, 2004	28.78	28.97	28.66	28.75	931,755	-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.