Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.03	28.13	27.85	28.01	3,428,855	-0.03(-0.10%)
May 27, 2004	28.04	28.27	27.93	28.04	2,737,418	-0.01(-0.02%)
May 26, 2004	28.06	28.22	27.88	28.05	4,623,465	-0.11(-0.38%)
May 25, 2004	27.77	28.22	27.63	28.15	2,270,085	+0.25(+0.91%)
May 24, 2004	28.19	28.19	27.79	27.90	1,749,913	-0.17(-0.60%)
May 21, 2004	27.83	28.22	27.78	28.07	2,512,605	+0.41(+1.48%)
May 20, 2004	27.91	27.91	27.52	27.66	2,268,810	-0.25(-0.89%)
May 19, 2004	28.21	28.34	27.64	27.91	3,931,178	-0.26(-0.93%)
May 18, 2004	28.10	28.27	28.03	28.17	2,474,782	+0.06(+0.23%)
May 17, 2004	28.06	28.68	27.71	28.10	2,037,339	-0.30(-1.04%)
May 14, 2004	28.34	28.58	28.11	28.40	2,599,725	+0.06(+0.20%)
May 13, 2004	28.38	28.70	28.24	28.34	3,675,200	-0.46(-1.59%)
May 12, 2004	28.21	28.87	28.15	28.80	5,486,735	+0.37(+1.32%)
May 11, 2004	28.10	28.55	28.10	28.43	3,236,340	+0.33(+1.18%)
May 10, 2004	28.06	28.24	27.66	28.10	4,504,897	-0.30(-1.07%)
May 07, 2004	28.24	28.58	28.22	28.40	3,769,403	-0.10(-0.35%)
May 06, 2004	28.80	28.99	28.48	28.50	3,335,218	-0.43(-1.49%)
May 05, 2004	29.23	29.23	28.78	28.93	5,011,328	-0.01(-0.05%)
May 04, 2004	29.18	29.47	28.69	28.94	4,402,336	-0.15(-0.51%)
May 03, 2004	28.59	29.17	28.59	29.09	3,831,308	+0.38(+1.33%)
Apr 30, 2004	29.57	29.74	28.71	28.71	2,978,946	-0.84(-2.84%)
Apr 29, 2004	29.54	30.03	28.86	29.55	8,639,214	-0.28(-0.92%)
Apr 28, 2004	30.14	30.19	29.65	29.83	3,863,040	-0.40(-1.31%)
Apr 27, 2004	30.25	30.46	30.14	30.22	2,952,314	+0.18(+0.61%)
Apr 26, 2004	30.06	30.21	29.75	30.04	3,313,828	-0.04(-0.12%)
Apr 23, 2004	30.29	30.29	29.84	30.07	4,095,644	-0.21(-0.70%)
Apr 22, 2004	29.83	30.52	29.65	30.28	4,272,009	+0.49(+1.66%)
Apr 21, 2004	29.93	29.93	29.54	29.79	3,773,795	-0.08(-0.28%)
Apr 20, 2004	30.26	30.27	29.65	29.87	4,106,410	-0.37(-1.24%)
Apr 19, 2004	30.07	30.28	29.83	30.25	3,064,508	+0.11(+0.35%)
Apr 16, 2004	29.54	30.35	29.49	30.14	5,143,920	+0.60(+2.03%)
Apr 15, 2004	29.15	29.55	28.87	29.54	4,751,667	+0.44(+1.53%)
Apr 14, 2004	29.78	29.78	28.91	29.10	4,639,898	-0.48(-1.62%)
Apr 13, 2004	30.42	30.52	29.58	29.58	4,521,329	-0.77(-2.54%)
Apr 12, 2004	30.25	30.57	30.09	30.35	4,952,539	+0.17(+0.56%)
Apr 08, 2004	29.86	30.38	29.81	30.18	6,835,187	+0.74(+2.52%)
Apr 07, 2004	29.47	29.58	29.30	29.44	6,402,844	+0.21(+0.72%)
Apr 06, 2004	29.66	29.68	29.12	29.23	4,346,664	-0.52(-1.76%)
Apr 05, 2004	29.61	29.79	29.34	29.75	4,515,663	+0.01(+0.02%)
Apr 02, 2004	28.78	29.79	28.78	29.74	3,951,293	+0.96(+3.34%)
Apr 01, 2004	28.59	29.38	28.55	28.78	8,344,846	+0.54(+1.90%)
Mar 31, 2004	28.37	28.38	28.14	28.24	4,166,757	-0.13(-0.47%)
Mar 30, 2004	28.19	28.52	28.10	28.38	2,173,898	+0.18(+0.65%)
Mar 29, 2004	27.99	28.31	27.88	28.19	2,597,600	+0.14(+0.50%)
Mar 26, 2004	28.11	28.24	27.95	28.05	1,086,099	-0.06(-0.20%)
Mar 25, 2004	27.78	28.27	27.66	28.11	1,938,178	+0.44(+1.58%)
Mar 24, 2004	27.81	28.03	27.50	27.67	1,881,939	-0.22(-0.78%)
Mar 23, 2004	27.99	28.16	27.74	27.89	1,217,133	-0.10(-0.35%)
Mar 22, 2004	28.36	28.36	27.83	27.99	1,013,003	-0.37(-1.29%)
Mar 19, 2004	28.58	28.77	28.31	28.36	1,096,723	-0.30(-1.03%)
Mar 18, 2004	28.52	28.76	28.34	28.65	1,989,033	-0.04(-0.15%)
Mar 17, 2004	28.57	28.79	28.41	28.70	1,268,272	+0.24(+0.84%)
Mar 16, 2004	28.10	28.52	28.04	28.46	3,111,822	+0.56(+2.00%)
Mar 15, 2004	28.68	28.68	27.75	27.90	1,397,040	-0.78(-2.73%)
Mar 12, 2004	28.34	28.68	28.19	28.68	1,178,602	+0.37(+1.32%)
Mar 11, 2004	28.80	28.82	28.17	28.31	2,297,142	-0.51(-1.76%)
Mar 10, 2004	29.41	29.41	28.71	28.82	1,064,850	-0.54(-1.83%)
Mar 09, 2004	29.71	29.71	29.24	29.35	1,178,036	-0.36(-1.21%)
Mar 08, 2004	29.86	29.92	29.66	29.71	1,243,057	-0.11(-0.36%)
Mar 05, 2004	30.04	30.17	29.79	29.82	1,282,155	-0.34(-1.12%)
Mar 04, 2004	30.35	30.35	29.97	30.16	1,046,576	-0.20(-0.65%)
Mar 03, 2004	29.98	30.40	29.85	30.35	1,116,272	+0.37(+1.25%)
Mar 02, 2004	30.02	30.21	29.89	29.98	893,443	-0.06(-0.19%)

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.