Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.32	28.42	28.18	28.20	89,244	-0.02(-0.09%)
May 27, 2004	28.27	28.57	28.15	28.22	102,566	+0.00(+0.00%)
May 26, 2004	28.13	28.40	27.84	28.22	124,556	-0.21(-0.74%)
May 25, 2004	28.02	28.47	27.94	28.43	260,509	+0.64(+2.31%)
May 24, 2004	27.66	27.89	27.63	27.79	121,506	+0.19(+0.70%)
May 21, 2004	27.45	27.69	27.45	27.60	184,908	+0.11(+0.41%)
May 20, 2004	27.32	27.61	27.32	27.49	193,094	+0.17(+0.62%)
May 19, 2004	27.38	27.66	27.26	27.32	226,962	-0.01(-0.02%)
May 18, 2004	27.11	27.41	27.11	27.33	88,601	+0.21(+0.78%)
May 17, 2004	27.38	27.38	27.10	27.11	207,379	-0.39(-1.40%)
May 14, 2004	27.33	27.54	27.33	27.50	281,054	+0.11(+0.39%)
May 13, 2004	27.56	27.65	27.36	27.39	142,052	-0.16(-0.57%)
May 12, 2004	27.72	27.79	27.23	27.55	230,172	-0.25(-0.90%)
May 11, 2004	27.97	28.10	27.66	27.80	147,669	-0.11(-0.40%)
May 10, 2004	28.16	28.40	27.91	27.91	338,356	-0.37(-1.32%)
May 07, 2004	28.61	28.68	28.23	28.28	311,872	-0.41(-1.43%)
May 06, 2004	28.61	28.78	28.35	28.70	238,679	+0.04(+0.15%)
May 05, 2004	28.60	28.72	28.57	28.65	150,398	+0.12(+0.44%)
May 04, 2004	28.41	28.62	28.38	28.53	158,905	+0.18(+0.64%)
May 03, 2004	28.54	28.60	28.33	28.35	386,028	-0.19(-0.68%)
Apr 30, 2004	28.88	28.97	28.53	28.54	210,911	-0.34(-1.17%)
Apr 29, 2004	29.38	29.39	28.86	28.88	153,769	-0.40(-1.38%)
Apr 28, 2004	29.34	29.34	29.18	29.28	195,020	-0.03(-0.11%)
Apr 27, 2004	29.44	29.53	29.24	29.31	160,029	-0.06(-0.21%)
Apr 26, 2004	29.23	29.41	29.18	29.38	200,317	+0.19(+0.66%)
Apr 23, 2004	29.25	29.43	29.11	29.18	119,259	+0.09(+0.30%)
Apr 22, 2004	28.94	29.09	28.74	29.09	276,078	+0.11(+0.39%)
Apr 21, 2004	28.96	29.16	28.72	28.98	188,760	+0.02(+0.06%)
Apr 20, 2004	28.81	29.21	28.81	28.96	298,068	+0.09(+0.30%)
Apr 19, 2004	28.94	29.01	28.60	28.88	127,285	-0.09(-0.30%)
Apr 16, 2004	28.81	28.97	28.71	28.96	112,197	+0.09(+0.32%)
Apr 15, 2004	28.50	28.88	28.50	28.87	239,000	+0.51(+1.80%)
Apr 14, 2004	28.55	28.60	28.28	28.36	255,693	-0.17(-0.61%)
Apr 13, 2004	29.28	29.34	28.35	28.53	213,960	-0.74(-2.51%)
Apr 12, 2004	29.80	29.87	29.16	29.27	172,228	-0.47(-1.57%)
Apr 08, 2004	29.85	29.87	29.72	29.74	74,316	-0.11(-0.35%)
Apr 07, 2004	29.89	29.99	29.81	29.84	107,702	-0.06(-0.19%)
Apr 06, 2004	30.06	30.06	29.82	29.90	112,197	-0.16(-0.52%)
Apr 05, 2004	30.10	30.10	29.91	30.05	146,064	-0.05(-0.17%)
Apr 02, 2004	30.33	30.34	30.03	30.10	140,607	-0.11(-0.37%)
Apr 01, 2004	29.84	30.22	29.84	30.22	214,442	+0.44(+1.46%)
Mar 31, 2004	29.92	29.96	29.75	29.78	165,165	-0.24(-0.79%)
Mar 30, 2004	29.66	30.02	29.63	30.02	143,817	+0.34(+1.13%)
Mar 29, 2004	29.47	29.68	29.42	29.68	179,932	+0.22(+0.74%)
Mar 26, 2004	29.47	29.54	29.39	29.46	133,063	+0.05(+0.17%)
Mar 25, 2004	29.16	29.44	29.14	29.41	172,870	+0.31(+1.05%)
Mar 24, 2004	29.25	29.41	28.96	29.11	144,620	-0.05(-0.17%)
Mar 23, 2004	29.22	29.33	29.13	29.16	129,211	-0.06(-0.21%)
Mar 22, 2004	29.78	29.78	29.19	29.22	164,684	-0.46(-1.55%)
Mar 19, 2004	29.84	29.85	29.57	29.68	162,597	+0.00(+0.00%)
Mar 18, 2004	29.90	29.95	29.53	29.68	157,942	-0.16(-0.54%)
Mar 17, 2004	29.06	29.94	29.06	29.84	267,732	+0.16(+0.52%)
Mar 16, 2004	29.78	29.89	29.66	29.69	170,783	-0.09(-0.31%)
Mar 15, 2004	29.75	29.87	29.59	29.78	194,860	+0.06(+0.21%)
Mar 12, 2004	29.50	29.76	29.20	29.72	267,411	+0.22(+0.74%)
Mar 11, 2004	29.61	29.61	29.36	29.50	148,954	-0.11(-0.36%)
Mar 10, 2004	30.12	30.12	29.53	29.61	135,952	-0.42(-1.41%)
Mar 09, 2004	30.28	30.28	29.99	30.03	131,297	-0.19(-0.62%)
Mar 08, 2004	30.40	30.47	30.20	30.22	113,481	-0.22(-0.74%)
Mar 05, 2004	30.20	30.48	30.18	30.44	113,320	+0.24(+0.80%)
Mar 04, 2004	30.12	30.28	30.09	30.20	92,614	+0.06(+0.21%)
Mar 03, 2004	30.01	30.22	29.84	30.14	141,731	+0.12(+0.42%)
Mar 02, 2004	30.02	30.19	29.96	30.01	147,027	+0.02(+0.08%)

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.