Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.58	27.60	27.05	27.15	3,744,091	-0.12(-0.45%)
May 27, 2004	27.58	28.17	27.20	27.28	10,888,642	+0.45(+1.68%)
May 26, 2004	26.60	26.90	26.51	26.82	2,338,993	+0.07(+0.27%)
May 25, 2004	26.27	26.81	26.19	26.75	3,581,905	+0.38(+1.44%)
May 24, 2004	26.20	26.72	26.18	26.37	3,571,437	+0.19(+0.74%)
May 21, 2004	26.43	26.46	26.08	26.18	3,794,617	-0.11(-0.41%)
May 20, 2004	26.12	26.32	26.01	26.29	4,795,926	+0.12(+0.47%)
May 19, 2004	26.37	26.54	26.11	26.17	4,712,740	+0.09(+0.36%)
May 18, 2004	25.68	26.48	25.63	26.07	6,149,661	+0.61(+2.39%)
May 17, 2004	25.51	25.63	25.11	25.46	3,665,790	-0.22(-0.86%)
May 14, 2004	25.87	26.11	25.54	25.69	3,617,078	-0.16(-0.61%)
May 13, 2004	26.12	26.15	25.51	25.84	4,235,534	-0.34(-1.31%)
May 12, 2004	25.65	26.25	25.41	26.19	4,152,068	+0.31(+1.19%)
May 11, 2004	26.09	26.27	25.72	25.88	3,801,735	-0.21(-0.82%)
May 10, 2004	25.47	26.14	25.33	26.09	5,707,070	+0.54(+2.13%)
May 07, 2004	25.90	26.22	25.43	25.55	6,666,367	-0.46(-1.76%)
May 06, 2004	26.52	26.58	25.90	26.01	7,522,099	-0.80(-2.97%)
May 05, 2004	26.74	27.01	26.67	26.80	6,610,816	-0.04(-0.16%)
May 04, 2004	26.92	27.15	26.75	26.85	4,803,324	-0.08(-0.29%)
May 03, 2004	26.80	27.29	26.75	26.92	4,153,603	+0.06(+0.21%)
Apr 30, 2004	27.21	27.31	26.80	26.87	4,165,886	-0.11(-0.43%)
Apr 29, 2004	27.25	27.47	26.72	26.98	3,500,673	-0.24(-0.87%)
Apr 28, 2004	27.36	27.47	27.10	27.22	8,827,402	-0.04(-0.13%)
Apr 27, 2004	27.46	27.58	27.19	27.25	4,899,211	-0.04(-0.13%)
Apr 26, 2004	27.62	27.74	27.23	27.29	3,264,652	-0.32(-1.17%)
Apr 23, 2004	27.36	27.63	27.22	27.61	3,926,376	+0.18(+0.65%)
Apr 22, 2004	27.28	27.76	27.19	27.43	5,815,659	-0.01(-0.05%)
Apr 21, 2004	27.05	27.50	26.95	27.45	4,026,451	+0.37(+1.38%)
Apr 20, 2004	27.33	27.68	27.02	27.08	3,393,061	-0.18(-0.66%)
Apr 19, 2004	27.24	27.46	27.18	27.25	3,203,100	-0.03(-0.11%)
Apr 16, 2004	26.99	27.43	26.70	27.28	4,286,618	+0.51(+1.90%)
Apr 15, 2004	27.12	27.22	26.69	26.77	3,943,404	-0.24(-0.88%)
Apr 14, 2004	26.54	27.20	26.33	27.01	4,655,933	+0.39(+1.45%)
Apr 13, 2004	26.97	27.08	26.52	26.62	5,343,478	-0.36(-1.33%)
Apr 12, 2004	27.25	27.30	26.85	26.98	2,805,312	-0.17(-0.63%)
Apr 08, 2004	27.57	27.78	26.92	27.15	7,370,940	-0.18(-0.66%)
Apr 07, 2004	27.21	27.50	26.87	27.33	5,705,814	+0.06(+0.21%)
Apr 06, 2004	26.99	27.28	26.90	27.28	3,444,703	-0.01(-0.03%)
Apr 05, 2004	26.95	27.30	26.90	27.28	3,075,389	+0.27(+1.01%)
Apr 02, 2004	27.20	27.23	26.73	27.01	3,672,350	+0.25(+0.94%)
Apr 01, 2004	26.82	26.96	26.43	26.76	3,502,906	-0.19(-0.69%)
Mar 31, 2004	26.84	27.04	26.65	26.95	3,740,462	+0.24(+0.89%)
Mar 30, 2004	26.57	26.75	26.36	26.71	3,309,874	+0.07(+0.27%)
Mar 29, 2004	26.25	26.83	26.24	26.64	2,323,500	+0.40(+1.53%)
Mar 26, 2004	26.48	26.61	26.19	26.24	5,185,758	-0.24(-0.92%)
Mar 25, 2004	26.11	26.69	26.06	26.48	3,163,460	+0.37(+1.43%)
Mar 24, 2004	26.22	26.35	25.88	26.11	5,352,131	-0.02(-0.08%)
Mar 23, 2004	26.12	26.54	26.06	26.13	3,348,257	-0.17(-0.65%)
Mar 22, 2004	26.54	26.61	25.86	26.30	5,088,754	-0.37(-1.40%)
Mar 19, 2004	26.76	26.93	26.54	26.67	5,306,770	-0.11(-0.40%)
Mar 18, 2004	26.70	26.90	26.54	26.78	5,450,811	+0.05(+0.19%)
Mar 17, 2004	26.78	26.87	26.47	26.73	3,965,596	+0.19(+0.73%)
Mar 16, 2004	27.06	27.08	26.34	26.54	5,377,953	-0.27(-1.02%)
Mar 15, 2004	27.32	27.34	26.72	26.81	4,354,591	-0.63(-2.30%)
Mar 12, 2004	27.00	27.48	26.87	27.44	3,314,061	+0.48(+1.78%)
Mar 11, 2004	26.76	27.46	26.69	26.96	5,539,441	+0.11(+0.43%)
Mar 10, 2004	26.85	27.36	26.77	26.85	5,048,975	-0.06(-0.24%)
Mar 09, 2004	27.11	27.12	26.69	26.91	5,270,201	-0.16(-0.61%)
Mar 08, 2004	27.28	27.41	27.02	27.08	4,221,576	-0.26(-0.94%)
Mar 05, 2004	27.19	27.49	27.08	27.33	6,128,167	-0.35(-1.27%)
Mar 04, 2004	27.23	27.86	27.09	27.68	7,427,189	+0.24(+0.86%)
Mar 03, 2004	27.74	28.12	27.08	27.45	14,231,874	-1.00(-3.53%)
Mar 02, 2004	28.84	28.96	27.98	28.45	6,579,133	-0.16(-0.58%)

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.