Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.45	31.45	31.00	31.45	13,532	+0.55(+1.78%)
May 27, 2004	30.90	30.93	30.50	30.90	229,410	+0.15(+0.49%)
May 26, 2004	30.75	30.75	29.95	30.75	37,683	+0.00(+0.00%)
May 25, 2004	30.75	30.75	29.95	30.75	37,683	+0.50(+1.65%)
May 24, 2004	30.25	30.30	30.05	30.25	82,665	+0.36(+1.20%)
May 21, 2004	29.89	30.05	29.60	29.89	82,665	+0.19(+0.64%)
May 20, 2004	29.70	29.85	29.55	29.70	11,849	+0.45(+1.54%)
May 19, 2004	29.25	29.50	29.00	29.25	27,080	+0.00(+0.00%)
May 18, 2004	28.75	29.50	29.00	29.25	27,080	+0.50(+1.74%)
May 17, 2004	28.94	29.10	28.55	28.75	20,144	-0.19(-0.66%)
May 14, 2004	29.00	29.10	28.85	28.94	27,548	-0.01(-0.03%)
May 13, 2004	28.95	28.95	28.95	28.95	0	+0.00(+0.00%)
May 12, 2004	29.05	29.00	28.60	28.95	22,745	-0.10(-0.34%)
May 11, 2004	28.55	29.05	28.75	29.05	18,203	+0.50(+1.75%)
May 10, 2004	28.96	28.90	28.50	28.55	34,346	-0.41(-1.42%)
May 07, 2004	30.05	29.45	28.96	28.96	32,017	-1.09(-3.63%)
May 06, 2004	30.95	30.15	29.85	30.05	9,769	-0.90(-2.91%)
May 05, 2004	30.50	31.20	30.85	30.95	31,261	+0.45(+1.48%)
May 04, 2004	30.45	30.90	30.25	30.50	33,669	+0.05(+0.16%)
May 03, 2004	30.09	30.45	30.05	30.45	7,028	+0.36(+1.20%)
Apr 30, 2004	29.85	30.25	29.75	30.09	22,183	-0.36(-1.18%)
Apr 29, 2004	30.45	30.45	30.45	30.45	0	+0.00(+0.00%)
Apr 28, 2004	30.65	30.50	30.10	30.45	13,581	-0.20(-0.65%)
Apr 27, 2004	30.50	31.00	30.60	30.65	39,058	+0.15(+0.49%)
Apr 26, 2004	30.85	31.08	30.50	30.50	32,248	-0.35(-1.13%)
Apr 23, 2004	30.90	31.25	30.85	30.85	14,079	-0.05(-0.16%)
Apr 22, 2004	30.70	30.90	30.10	30.90	17,353	+0.20(+0.65%)
Apr 21, 2004	30.70	30.75	30.50	30.70	10,723	+0.00(+0.00%)
Apr 20, 2004	31.00	31.45	30.70	30.70	69,583	-0.30(-0.97%)
Apr 19, 2004	31.00	31.40	30.75	31.00	18,770	+0.00(+0.00%)
Apr 16, 2004	30.60	31.10	30.60	31.00	19,854	+0.40(+1.31%)
Apr 15, 2004	30.95	31.05	30.12	30.60	17,119	-0.35(-1.13%)
Apr 14, 2004	31.50	31.20	30.60	30.95	28,205	-0.55(-1.75%)
Apr 13, 2004	31.90	31.80	31.30	31.50	23,089	-0.40(-1.25%)
Apr 12, 2004	31.50	31.90	31.50	31.90	14,888	+0.40(+1.27%)
Apr 08, 2004	32.20	31.90	31.49	31.50	17,138	-0.70(-2.17%)
Apr 07, 2004	31.60	32.20	31.70	32.20	18,284	+0.60(+1.90%)
Apr 06, 2004	31.60	31.80	31.30	31.60	33,386	-0.15(-0.47%)
Apr 05, 2004	31.70	32.00	31.60	31.75	30,024	+0.05(+0.16%)
Apr 02, 2004	31.50	31.70	31.45	31.70	32,118	+0.20(+0.63%)
Apr 01, 2004	30.50	31.50	30.80	31.50	17,974	+1.00(+3.28%)
Mar 31, 2004	30.40	30.80	30.50	30.50	19,596	+0.10(+0.33%)
Mar 30, 2004	30.50	30.60	30.20	30.40	17,274	-0.10(-0.33%)
Mar 29, 2004	29.85	30.50	30.20	30.50	22,500	+0.65(+2.18%)
Mar 26, 2004	29.75	39.95	29.75	29.85	20,450	+0.10(+0.34%)
Mar 25, 2004	29.15	29.75	29.30	29.75	87,690	+0.60(+2.06%)
Mar 24, 2004	29.80	29.40	28.87	29.15	202,790	-0.65(-2.18%)
Mar 23, 2004	29.91	30.05	29.75	29.80	42,603	-0.11(-0.37%)
Mar 22, 2004	30.30	30.10	29.72	29.91	82,944	-0.39(-1.29%)
Mar 19, 2004	30.35	30.45	30.05	30.30	150,639	-0.05(-0.16%)
Mar 18, 2004	30.45	30.35	29.94	30.35	33,866	-0.10(-0.33%)
Mar 17, 2004	30.30	30.45	30.00	30.45	22,827	+0.15(+0.50%)
Mar 16, 2004	29.20	30.65	29.90	30.30	25,200	+1.10(+3.77%)
Mar 15, 2004	30.15	29.65	29.00	29.20	60,514	-1.00(-3.31%)
Mar 12, 2004	30.20	30.20	29.75	30.20	17,090	+0.00(+0.00%)
Mar 11, 2004	30.49	30.20	29.75	30.20	17,090	-0.29(-0.95%)
Mar 10, 2004	30.80	30.90	30.44	30.49	21,269	-0.31(-1.01%)
Mar 09, 2004	31.10	31.10	30.65	30.80	29,122	-0.30(-0.96%)
Mar 08, 2004	31.55	31.40	31.01	31.10	32,233	-0.10(-0.32%)
Mar 05, 2004	31.20	31.20	30.50	31.20	104,244	+0.00(+0.00%)
Mar 04, 2004	30.90	31.20	30.50	31.20	104,244	+0.30(+0.97%)
Mar 03, 2004	31.20	30.90	30.20	30.90	62,861	-0.30(-0.96%)
Mar 02, 2004	31.75	31.40	30.90	31.20	51,206	-0.55(-1.73%)

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.