Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.32	28.43	28.19	28.20	89,221	-0.02(-0.09%)
May 27, 2004	28.27	28.58	28.16	28.23	102,540	+0.00(+0.00%)
May 26, 2004	28.14	28.40	27.85	28.23	124,525	-0.21(-0.75%)
May 25, 2004	28.02	28.47	27.95	28.44	260,444	+0.64(+2.31%)
May 24, 2004	27.67	27.89	27.64	27.80	121,476	+0.19(+0.70%)
May 21, 2004	27.46	27.70	27.46	27.61	184,862	+0.11(+0.41%)
May 20, 2004	27.33	27.62	27.33	27.49	193,046	+0.17(+0.62%)
May 19, 2004	27.39	27.66	27.26	27.33	226,906	-0.01(-0.02%)
May 18, 2004	27.12	27.42	27.12	27.33	88,579	+0.21(+0.78%)
May 17, 2004	27.38	27.38	27.11	27.12	207,328	-0.39(-1.40%)
May 14, 2004	27.34	27.54	27.34	27.51	280,984	+0.11(+0.39%)
May 13, 2004	27.57	27.66	27.36	27.40	142,016	-0.16(-0.57%)
May 12, 2004	27.73	27.79	27.23	27.56	230,115	-0.25(-0.90%)
May 11, 2004	27.98	28.10	27.67	27.81	147,633	-0.11(-0.40%)
May 10, 2004	28.17	28.40	27.92	27.92	338,272	-0.37(-1.32%)
May 07, 2004	28.62	28.68	28.24	28.29	311,795	-0.41(-1.43%)
May 06, 2004	28.62	28.79	28.35	28.70	238,620	+0.04(+0.15%)
May 05, 2004	28.60	28.73	28.58	28.66	150,361	+0.12(+0.44%)
May 04, 2004	28.42	28.63	28.39	28.53	158,866	+0.18(+0.64%)
May 03, 2004	28.55	28.61	28.34	28.35	385,932	-0.19(-0.68%)
Apr 30, 2004	28.88	28.98	28.54	28.55	210,858	-0.34(-1.17%)
Apr 29, 2004	29.38	29.39	28.86	28.88	153,731	-0.41(-1.38%)
Apr 28, 2004	29.35	29.35	29.18	29.29	194,972	-0.03(-0.11%)
Apr 27, 2004	29.44	29.54	29.25	29.32	159,989	-0.06(-0.21%)
Apr 26, 2004	29.23	29.41	29.19	29.38	200,267	+0.19(+0.66%)
Apr 23, 2004	29.26	29.44	29.11	29.19	119,229	+0.09(+0.30%)
Apr 22, 2004	28.95	29.10	28.75	29.10	276,010	+0.11(+0.39%)
Apr 21, 2004	28.96	29.16	28.73	28.99	188,713	+0.02(+0.06%)
Apr 20, 2004	28.82	29.22	28.82	28.97	297,994	+0.09(+0.30%)
Apr 19, 2004	28.95	29.02	28.60	28.88	127,253	-0.09(-0.30%)
Apr 16, 2004	28.82	28.98	28.72	28.97	112,169	+0.09(+0.32%)
Apr 15, 2004	28.50	28.88	28.50	28.88	238,941	+0.51(+1.80%)
Apr 14, 2004	28.55	28.60	28.29	28.37	255,630	-0.17(-0.61%)
Apr 13, 2004	29.29	29.35	28.36	28.54	213,907	-0.74(-2.51%)
Apr 12, 2004	29.81	29.88	29.17	29.28	172,185	-0.47(-1.57%)
Apr 08, 2004	29.86	29.88	29.73	29.74	74,298	-0.11(-0.35%)
Apr 07, 2004	29.90	30.00	29.82	29.85	107,676	-0.06(-0.19%)
Apr 06, 2004	30.07	30.07	29.83	29.91	112,169	-0.16(-0.52%)
Apr 05, 2004	30.11	30.11	29.92	30.06	146,028	-0.05(-0.17%)
Apr 02, 2004	30.34	30.35	30.04	30.11	140,572	-0.11(-0.37%)
Apr 01, 2004	29.85	30.22	29.85	30.22	214,389	+0.44(+1.46%)
Mar 31, 2004	29.92	29.97	29.76	29.79	165,124	-0.24(-0.79%)
Mar 30, 2004	29.66	30.02	29.64	30.02	143,782	+0.34(+1.13%)
Mar 29, 2004	29.48	29.69	29.43	29.69	179,888	+0.22(+0.74%)
Mar 26, 2004	29.48	29.54	29.40	29.47	133,030	+0.05(+0.17%)
Mar 25, 2004	29.16	29.45	29.15	29.42	172,827	+0.31(+1.05%)
Mar 24, 2004	29.26	29.41	28.97	29.11	144,584	-0.05(-0.17%)
Mar 23, 2004	29.23	29.33	29.13	29.16	129,179	-0.06(-0.21%)
Mar 22, 2004	29.79	29.79	29.20	29.23	164,643	-0.46(-1.55%)
Mar 19, 2004	29.84	29.86	29.58	29.69	162,557	+0.00(+0.00%)
Mar 18, 2004	29.91	29.96	29.54	29.69	157,903	-0.16(-0.54%)
Mar 17, 2004	29.07	29.94	29.07	29.85	267,665	+0.16(+0.52%)
Mar 16, 2004	29.79	29.90	29.67	29.69	170,741	-0.09(-0.31%)
Mar 15, 2004	29.76	29.88	29.60	29.79	194,811	+0.06(+0.21%)
Mar 12, 2004	29.51	29.77	29.21	29.73	267,344	+0.22(+0.74%)
Mar 11, 2004	29.62	29.62	29.36	29.51	148,917	-0.11(-0.36%)
Mar 10, 2004	30.13	30.13	29.54	29.61	135,918	-0.42(-1.41%)
Mar 09, 2004	30.29	30.29	30.00	30.04	131,265	-0.19(-0.62%)
Mar 08, 2004	30.41	30.47	30.20	30.22	113,453	-0.22(-0.74%)
Mar 05, 2004	30.20	30.49	30.19	30.45	113,292	+0.24(+0.80%)
Mar 04, 2004	30.13	30.29	30.09	30.20	92,591	+0.06(+0.21%)
Mar 03, 2004	30.02	30.22	29.84	30.14	141,695	+0.12(+0.42%)
Mar 02, 2004	30.02	30.20	29.97	30.02	146,991	+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.