Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.60	24.66	24.46	24.58	6,461,875	-0.07(-0.30%)
May 27, 2004	24.68	24.75	24.36	24.65	12,235,742	+0.08(+0.33%)
May 26, 2004	24.58	24.70	24.35	24.57	10,048,808	-0.01(-0.03%)
May 25, 2004	24.08	24.62	23.88	24.58	12,346,064	+0.51(+2.11%)
May 24, 2004	24.20	24.33	23.95	24.07	9,112,878	+0.00(+0.00%)
May 21, 2004	23.94	24.18	23.93	24.07	10,667,115	+0.11(+0.47%)
May 20, 2004	23.85	24.22	23.85	23.96	11,069,127	+0.11(+0.48%)
May 19, 2004	24.02	24.22	23.82	23.84	16,406,807	+0.11(+0.48%)
May 18, 2004	23.80	24.00	23.68	23.73	13,228,932	+0.17(+0.74%)
May 17, 2004	23.39	23.66	23.18	23.56	15,456,487	-0.23(-0.98%)
May 14, 2004	23.84	24.18	23.57	23.79	13,867,175	-0.06(-0.25%)
May 13, 2004	23.72	24.28	23.67	23.85	17,831,388	-0.01(-0.06%)
May 12, 2004	23.55	23.87	23.19	23.86	25,303,690	+0.39(+1.65%)
May 11, 2004	23.95	23.95	23.30	23.48	24,902,726	-0.15(-0.62%)
May 10, 2004	23.98	24.02	23.10	23.62	32,217,940	-0.71(-2.93%)
May 07, 2004	25.01	25.16	24.33	24.34	17,982,780	-0.75(-2.98%)
May 06, 2004	25.22	25.38	24.90	25.08	11,568,120	-0.30(-1.18%)
May 05, 2004	25.56	25.65	25.28	25.38	13,443,128	-0.17(-0.68%)
May 04, 2004	25.30	25.85	25.22	25.56	14,599,850	+0.30(+1.19%)
May 03, 2004	25.36	25.36	25.00	25.26	12,170,989	+0.17(+0.69%)
Apr 30, 2004	25.22	25.35	25.05	25.08	11,572,167	-0.03(-0.13%)
Apr 29, 2004	25.33	25.63	24.99	25.12	15,666,037	-0.19(-0.74%)
Apr 28, 2004	25.72	25.72	25.28	25.30	10,565,188	-0.46(-1.79%)
Apr 27, 2004	25.73	25.99	25.60	25.77	13,106,020	+0.05(+0.18%)
Apr 26, 2004	25.56	26.41	25.52	25.72	10,599,364	+0.17(+0.65%)
Apr 23, 2004	25.62	25.65	25.30	25.55	10,814,010	-0.05(-0.21%)
Apr 22, 2004	25.15	25.81	25.03	25.61	21,126,180	+0.47(+1.86%)
Apr 21, 2004	25.71	25.71	24.98	25.14	27,897,432	-0.57(-2.23%)
Apr 20, 2004	26.30	26.35	25.68	25.71	13,532,764	-0.55(-2.08%)
Apr 19, 2004	26.19	26.32	25.93	26.26	11,085,016	+0.07(+0.25%)
Apr 16, 2004	26.03	26.39	25.96	26.19	14,601,349	+0.33(+1.26%)
Apr 15, 2004	26.25	26.40	25.51	25.87	23,735,512	-0.33(-1.27%)
Apr 14, 2004	26.46	26.71	26.03	26.20	19,453,376	-0.51(-1.92%)
Apr 13, 2004	27.78	27.78	26.69	26.71	17,376,014	-1.01(-3.66%)
Apr 12, 2004	27.46	27.73	27.43	27.73	7,479,347	+0.27(+1.00%)
Apr 08, 2004	27.85	27.87	27.35	27.45	7,437,377	-0.15(-0.53%)
Apr 07, 2004	27.69	27.73	27.50	27.60	10,829,299	-0.09(-0.31%)
Apr 06, 2004	27.75	27.75	27.59	27.69	11,759,383	-0.17(-0.60%)
Apr 05, 2004	27.54	27.85	27.44	27.85	14,994,068	+0.15(+0.53%)
Apr 02, 2004	28.35	28.40	27.42	27.71	19,196,610	-0.49(-1.73%)
Apr 01, 2004	27.99	28.29	27.98	28.19	15,431,755	+0.21(+0.74%)
Mar 31, 2004	28.08	28.18	27.85	27.99	11,755,786	-0.02(-0.07%)
Mar 30, 2004	28.06	28.16	27.92	28.01	11,669,598	-0.05(-0.19%)
Mar 29, 2004	27.67	28.13	27.67	28.06	11,303,560	+0.54(+1.96%)
Mar 26, 2004	27.55	27.81	27.49	27.52	9,022,642	-0.17(-0.60%)
Mar 25, 2004	27.25	27.77	27.15	27.69	12,252,081	+0.51(+1.87%)
Mar 24, 2004	27.35	27.39	27.05	27.18	11,744,244	-0.16(-0.59%)
Mar 23, 2004	27.45	27.62	27.25	27.34	16,233,381	+0.12(+0.44%)
Mar 22, 2004	27.52	27.52	26.98	27.22	14,525,054	-0.35(-1.28%)
Mar 19, 2004	28.03	28.25	27.45	27.57	14,193,191	-0.46(-1.64%)
Mar 18, 2004	27.89	28.10	27.82	28.03	15,318,586	-0.17(-0.61%)
Mar 17, 2004	27.81	28.32	27.81	28.21	13,109,017	+0.63(+2.30%)
Mar 16, 2004	27.45	27.69	27.35	27.57	11,214,374	+0.27(+0.98%)
Mar 15, 2004	27.54	27.57	27.19	27.31	11,946,450	-0.39(-1.42%)
Mar 12, 2004	27.59	27.78	27.44	27.70	16,211,497	+0.14(+0.51%)
Mar 11, 2004	27.85	28.25	27.49	27.56	17,873,958	-0.48(-1.71%)
Mar 10, 2004	28.35	28.35	27.89	28.04	15,535,331	-0.29(-1.04%)
Mar 09, 2004	28.65	28.65	28.21	28.33	13,545,355	-0.31(-1.09%)
Mar 08, 2004	28.71	29.01	28.63	28.65	13,174,521	-0.05(-0.16%)
Mar 05, 2004	28.42	29.25	28.25	28.69	24,345,724	+0.27(+0.96%)
Mar 04, 2004	28.02	28.45	28.02	28.42	13,957,410	+0.33(+1.19%)
Mar 03, 2004	27.81	28.12	27.69	28.09	11,977,777	+0.29(+1.03%)
Mar 02, 2004	27.63	28.01	27.62	27.80	13,194,606	+0.09(+0.34%)

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.