Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.20	30.55	30.05	30.20	534,770	+0.03(+0.10%)
May 27, 2004	30.17	30.35	29.80	30.17	545,448	+0.18(+0.60%)
May 26, 2004	29.99	30.10	29.70	29.99	21,424	+0.21(+0.71%)
May 25, 2004	29.78	29.95	29.25	29.78	21,553	+0.00(+0.00%)
May 24, 2004	29.78	29.95	29.25	29.78	21,553	+0.38(+1.29%)
May 21, 2004	29.40	29.75	29.25	29.40	10,564	+0.05(+0.17%)
May 20, 2004	29.35	32.00	29.15	29.35	8,973	-0.16(-0.54%)
May 19, 2004	29.51	30.19	29.30	29.51	61,279	+0.06(+0.20%)
May 18, 2004	28.85	29.71	29.05	29.45	13,500	+0.60(+2.08%)
May 17, 2004	29.06	29.07	28.50	28.85	33,439	-0.21(-0.72%)
May 14, 2004	28.73	29.21	28.50	29.06	93,837	+0.66(+2.32%)
May 13, 2004	28.40	28.40	28.40	28.40	0	+0.00(+0.00%)
May 12, 2004	28.30	28.40	27.90	28.40	20,079	+0.10(+0.35%)
May 11, 2004	27.90	28.70	27.70	28.30	22,206	+0.40(+1.43%)
May 10, 2004	29.05	29.05	27.70	27.90	78,170	-1.15(-3.96%)
May 07, 2004	28.77	29.10	28.25	29.05	85,826	+0.28(+0.97%)
May 06, 2004	29.40	29.10	28.50	28.77	371,064	-0.63(-2.14%)
May 05, 2004	30.30	30.30	29.40	29.40	57,902	-0.90(-2.97%)
May 04, 2004	29.55	30.35	28.90	30.30	22,049	+0.75(+2.54%)
May 03, 2004	29.20	30.70	28.85	29.55	33,294	+0.35(+1.20%)
Apr 30, 2004	29.00	29.65	28.90	29.20	9,973	-0.55(-1.85%)
Apr 29, 2004	29.75	29.75	29.75	29.75	0	+0.00(+0.00%)
Apr 28, 2004	31.40	31.10	29.75	29.75	82,036	-1.65(-5.25%)
Apr 27, 2004	31.65	31.70	31.15	31.40	89,228	-0.25(-0.79%)
Apr 26, 2004	31.59	31.73	31.10	31.65	70,573	+0.06(+0.21%)
Apr 23, 2004	31.30	31.74	31.00	31.59	58,229	+0.29(+0.91%)
Apr 22, 2004	31.20	31.30	30.75	31.30	33,242	+0.10(+0.32%)
Apr 21, 2004	31.33	31.60	30.90	31.20	16,660	-0.13(-0.41%)
Apr 20, 2004	31.45	31.70	31.20	31.33	49,663	-0.12(-0.38%)
Apr 19, 2004	31.65	31.90	31.00	31.45	69,242	-0.20(-0.63%)
Apr 16, 2004	31.45	31.75	30.95	31.65	15,782	+0.20(+0.64%)
Apr 15, 2004	31.00	31.60	30.95	31.45	16,587	+0.45(+1.45%)
Apr 14, 2004	31.06	31.15	30.60	31.00	24,067	-0.06(-0.19%)
Apr 13, 2004	31.75	31.57	30.90	31.06	253,531	-0.69(-2.17%)
Apr 12, 2004	30.70	31.90	30.50	31.75	29,156	+1.05(+3.42%)
Apr 08, 2004	31.10	31.45	30.70	30.70	16,424	-0.40(-1.29%)
Apr 07, 2004	31.10	31.25	30.30	31.10	53,992	+0.50(+1.63%)
Apr 06, 2004	30.75	31.00	30.60	30.60	6,424	-0.15(-0.49%)
Apr 05, 2004	30.30	30.92	30.10	30.75	22,010	+0.45(+1.49%)
Apr 02, 2004	30.20	30.65	30.00	30.30	28,358	+0.10(+0.33%)
Apr 01, 2004	30.60	31.00	30.00	30.20	142,516	-0.40(-1.31%)
Mar 31, 2004	30.35	30.65	30.13	30.60	98,279	+0.25(+0.82%)
Mar 30, 2004	29.95	30.60	29.80	30.35	10,098	+0.40(+1.34%)
Mar 29, 2004	30.58	31.19	29.90	29.95	84,639	-0.63(-2.06%)
Mar 26, 2004	31.15	31.40	30.50	30.58	56,689	-0.57(-1.83%)
Mar 25, 2004	30.90	31.47	30.20	31.15	73,757	+0.25(+0.81%)
Mar 24, 2004	30.42	31.22	30.50	30.90	121,460	+0.48(+1.58%)
Mar 23, 2004	29.95	30.85	29.95	30.42	37,673	+0.47(+1.57%)
Mar 22, 2004	30.10	30.50	29.85	29.95	9,919	-0.15(-0.50%)
Mar 19, 2004	30.05	30.35	23.90	30.10	32,078	+0.05(+0.17%)
Mar 18, 2004	30.30	30.50	29.75	30.05	69,895	-0.25(-0.83%)
Mar 17, 2004	30.00	30.60	29.95	30.30	44,715	+0.30(+1.00%)
Mar 16, 2004	30.15	30.40	29.60	30.00	25,498	-0.15(-0.50%)
Mar 15, 2004	30.50	32.00	29.90	30.15	14,928	+0.25(+0.84%)
Mar 12, 2004	29.90	30.75	29.90	29.90	13,707	+0.00(+0.00%)
Mar 11, 2004	30.50	30.75	29.90	29.90	13,707	-0.60(-1.97%)
Mar 10, 2004	30.90	31.35	30.40	30.50	201,925	-0.40(-1.29%)
Mar 09, 2004	30.90	31.15	30.70	30.90	12,423	+0.00(+0.00%)
Mar 08, 2004	31.05	31.50	30.85	30.90	12,267	+0.30(+0.98%)
Mar 05, 2004	30.60	30.90	30.00	30.60	9,515	+0.00(+0.00%)
Mar 04, 2004	30.00	30.90	30.00	30.60	9,515	+0.60(+2.00%)
Mar 03, 2004	30.60	30.50	29.85	30.00	8,839	-0.60(-1.96%)
Mar 02, 2004	30.65	31.10	3.070	30.60	25,098	-0.05(-0.16%)

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.