Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.80	31.86	31.45	31.63	3,144,847	-0.22(-0.68%)
May 27, 2004	31.22	31.86	31.20	31.85	5,116,112	+0.86(+2.78%)
May 26, 2004	30.80	31.16	30.66	30.99	3,632,260	+0.19(+0.62%)
May 25, 2004	30.37	30.86	30.20	30.79	2,924,790	+0.43(+1.41%)
May 24, 2004	30.01	30.49	30.01	30.37	3,397,167	+0.45(+1.49%)
May 21, 2004	29.93	30.00	29.61	29.92	2,212,622	+0.16(+0.54%)
May 20, 2004	30.21	30.23	29.69	29.76	2,666,675	-0.52(-1.71%)
May 19, 2004	30.20	30.42	30.18	30.28	2,824,864	+0.21(+0.70%)
May 18, 2004	30.07	30.26	29.86	30.07	2,840,840	+0.15(+0.51%)
May 17, 2004	30.28	30.28	29.85	29.91	2,695,023	-0.37(-1.22%)
May 14, 2004	30.28	30.35	30.00	30.28	3,631,163	-0.12(-0.40%)
May 13, 2004	30.55	30.60	30.21	30.40	3,635,705	-0.19(-0.61%)
May 12, 2004	30.13	30.70	30.08	30.59	4,263,610	+0.24(+0.80%)
May 11, 2004	30.50	30.58	30.24	30.35	3,323,554	-0.15(-0.48%)
May 10, 2004	30.84	30.86	30.41	30.49	3,206,870	-0.52(-1.67%)
May 07, 2004	30.97	31.36	30.93	31.01	3,642,127	-0.20(-0.63%)
May 06, 2004	31.00	31.30	30.90	31.21	5,348,542	+0.37(+1.20%)
May 05, 2004	30.52	30.90	30.38	30.84	3,930,314	+0.27(+0.90%)
May 04, 2004	30.49	30.81	30.17	30.56	3,975,422	+0.22(+0.72%)
May 03, 2004	30.36	30.45	30.12	30.35	3,689,271	-0.11(-0.36%)
Apr 30, 2004	30.28	30.54	30.00	30.46	3,608,296	+0.20(+0.68%)
Apr 29, 2004	30.44	30.52	30.12	30.25	3,549,562	+0.02(+0.06%)
Apr 28, 2004	30.00	30.40	29.85	30.23	4,725,336	+0.30(+1.00%)
Apr 27, 2004	30.17	30.68	29.88	29.93	7,277,049	+0.24(+0.82%)
Apr 26, 2004	29.54	29.75	29.39	29.69	3,288,784	+0.19(+0.63%)
Apr 23, 2004	29.44	29.55	29.31	29.50	2,932,622	-0.06(-0.19%)
Apr 22, 2004	29.21	29.89	29.21	29.56	2,408,245	+0.20(+0.67%)
Apr 21, 2004	29.25	29.56	29.23	29.36	2,303,777	+0.17(+0.57%)
Apr 20, 2004	29.92	30.26	29.20	29.20	2,738,721	-0.77(-2.56%)
Apr 19, 2004	29.75	30.14	29.75	29.96	1,517,370	-0.04(-0.15%)
Apr 16, 2004	30.20	30.29	29.98	30.01	2,364,547	+0.14(+0.47%)
Apr 15, 2004	30.00	30.26	29.65	29.87	1,946,832	+0.01(+0.02%)
Apr 14, 2004	29.82	29.93	29.61	29.86	2,977,729	+0.20(+0.69%)
Apr 13, 2004	30.28	30.32	29.61	29.66	4,204,563	-0.29(-0.98%)
Apr 12, 2004	30.10	30.53	29.85	29.95	4,263,140	-0.40(-1.33%)
Apr 08, 2004	30.49	30.63	30.26	30.35	3,694,439	-0.14(-0.46%)
Apr 07, 2004	30.71	30.75	30.34	30.49	11,081,752	+0.28(+0.93%)
Apr 06, 2004	29.43	30.21	29.43	30.21	4,844,527	+0.42(+1.41%)
Apr 05, 2004	29.69	29.81	29.38	29.79	3,854,195	-0.02(-0.06%)
Apr 02, 2004	29.47	29.96	29.43	29.81	4,629,796	+0.44(+1.50%)
Apr 01, 2004	29.37	29.61	29.30	29.37	4,505,593	+0.23(+0.79%)
Mar 31, 2004	29.09	29.20	28.75	29.14	3,242,893	-0.02(-0.07%)
Mar 30, 2004	29.08	29.27	28.90	29.16	3,704,463	+0.08(+0.29%)
Mar 29, 2004	29.31	29.43	29.02	29.08	3,302,880	-0.17(-0.59%)
Mar 26, 2004	29.24	29.36	29.15	29.25	3,535,309	+0.01(+0.04%)
Mar 25, 2004	29.09	29.43	29.06	29.24	5,507,515	+0.12(+0.42%)
Mar 24, 2004	28.54	29.29	28.54	29.11	6,713,048	+0.45(+1.56%)
Mar 23, 2004	28.64	28.94	28.42	28.67	6,937,959	+0.25(+0.88%)
Mar 22, 2004	28.25	28.42	27.88	28.42	6,770,842	+0.26(+0.93%)
Mar 19, 2004	28.72	28.72	28.13	28.16	6,283,899	-0.26(-0.92%)
Mar 18, 2004	28.39	28.50	28.23	28.42	3,111,642	+0.03(+0.09%)
Mar 17, 2004	28.25	28.62	28.14	28.39	5,352,301	+0.41(+1.48%)
Mar 16, 2004	28.09	28.25	27.52	27.98	10,253,996	-0.33(-1.17%)
Mar 15, 2004	28.29	28.80	28.18	28.31	4,472,546	-0.09(-0.31%)
Mar 12, 2004	28.42	28.57	28.17	28.40	7,773,390	-0.10(-0.34%)
Mar 11, 2004	28.38	28.72	28.22	28.50	7,965,880	+0.04(+0.16%)
Mar 10, 2004	28.81	28.81	28.26	28.45	6,879,539	-0.27(-0.93%)
Mar 09, 2004	29.01	29.24	28.09	28.72	9,183,786	-0.15(-0.51%)
Mar 08, 2004	29.11	29.24	28.64	28.87	9,412,927	+0.10(+0.36%)
Mar 05, 2004	28.58	28.95	28.52	28.76	8,375,451	+0.03(+0.11%)
Mar 04, 2004	28.95	29.06	28.50	28.73	9,811,378	-0.17(-0.60%)
Mar 03, 2004	28.93	29.05	28.72	28.90	11,246,834	-0.24(-0.81%)
Mar 02, 2004	29.69	29.82	29.04	29.14	8,975,164	-0.38(-1.28%)

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.