Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.09	30.13	29.88	29.99	466,100	-0.06(-0.20%)
May 27, 2004	30.09	30.21	29.89	30.05	680,500	-0.09(-0.28%)
May 26, 2004	30.05	30.50	30.04	30.14	929,100	+0.04(+0.12%)
May 25, 2004	28.94	30.35	28.90	30.10	1,740,300	+1.12(+3.88%)
May 24, 2004	29.00	29.20	28.70	28.98	1,685,900	+0.01(+0.02%)
May 21, 2004	28.90	29.25	28.88	28.97	875,400	+0.12(+0.43%)
May 20, 2004	29.12	29.24	28.71	28.84	1,133,200	-0.40(-1.37%)
May 19, 2004	29.50	29.62	29.18	29.25	873,100	+0.08(+0.27%)
May 18, 2004	29.26	29.40	29.07	29.16	742,300	+0.02(+0.09%)
May 17, 2004	29.32	29.48	28.69	29.14	1,385,900	-0.34(-1.17%)
May 14, 2004	29.31	29.83	29.22	29.48	996,100	+0.11(+0.37%)
May 13, 2004	29.55	29.70	29.27	29.38	1,481,800	-0.18(-0.59%)
May 12, 2004	30.12	30.31	29.33	29.55	2,276,100	-0.56(-1.88%)
May 11, 2004	30.01	30.35	30.00	30.11	772,200	+0.16(+0.55%)
May 10, 2004	30.38	30.44	29.77	29.95	1,250,500	-0.50(-1.63%)
May 07, 2004	30.55	30.96	30.41	30.45	932,500	-0.21(-0.69%)
May 06, 2004	30.47	30.71	30.35	30.66	801,000	+0.14(+0.44%)
May 05, 2004	30.48	30.61	30.18	30.52	1,091,400	-0.09(-0.28%)
May 04, 2004	30.09	30.68	30.09	30.61	2,290,300	+0.52(+1.71%)
May 03, 2004	29.02	30.09	28.91	30.09	2,480,000	+1.14(+3.96%)
Apr 30, 2004	28.67	29.39	28.61	28.95	1,389,500	+0.41(+1.45%)
Apr 29, 2004	28.93	28.95	28.34	28.53	1,243,900	-0.34(-1.18%)
Apr 28, 2004	29.18	29.31	28.82	28.87	1,063,200	-0.29(-1.01%)
Apr 27, 2004	29.31	29.47	29.10	29.16	1,208,200	-0.06(-0.21%)
Apr 26, 2004	29.50	29.70	28.75	29.23	1,735,700	+0.23(+0.78%)
Apr 23, 2004	29.03	29.10	28.73	29.00	964,400	-0.01(-0.03%)
Apr 22, 2004	28.32	29.14	28.18	29.01	2,218,500	+0.42(+1.47%)
Apr 21, 2004	27.78	28.62	27.68	28.59	1,415,800	+0.81(+2.92%)
Apr 20, 2004	28.07	28.11	27.69	27.78	497,700	-0.21(-0.75%)
Apr 19, 2004	27.71	28.09	27.53	27.99	1,380,100	+0.27(+0.99%)
Apr 16, 2004	27.70	27.79	27.54	27.71	1,242,300	+0.14(+0.51%)
Apr 15, 2004	27.26	27.57	27.09	27.57	819,000	+0.38(+1.38%)
Apr 14, 2004	27.18	27.43	27.11	27.20	601,700	-0.16(-0.58%)
Apr 13, 2004	27.66	27.79	27.31	27.36	677,500	-0.22(-0.80%)
Apr 12, 2004	27.38	27.66	27.30	27.58	1,011,900	+0.25(+0.91%)
Apr 08, 2004	27.55	27.57	27.19	27.33	779,200	-0.06(-0.20%)
Apr 07, 2004	27.48	27.56	27.34	27.39	1,090,500	-0.09(-0.33%)
Apr 06, 2004	27.45	27.56	27.34	27.48	684,500	+0.03(+0.09%)
Apr 05, 2004	27.39	27.57	27.36	27.45	933,100	+0.05(+0.20%)
Apr 02, 2004	27.32	27.43	26.75	27.39	1,600,100	+0.29(+1.09%)
Apr 01, 2004	27.34	27.50	27.01	27.10	710,300	-0.24(-0.88%)
Mar 31, 2004	26.88	27.38	26.77	27.34	1,228,600	+0.52(+1.92%)
Mar 30, 2004	26.88	26.93	26.66	26.82	813,500	-0.04(-0.15%)
Mar 29, 2004	26.80	27.04	26.68	26.86	1,455,900	+0.11(+0.43%)
Mar 26, 2004	26.62	27.05	26.62	26.75	2,703,800	+0.30(+1.12%)
Mar 25, 2004	26.35	26.77	25.88	26.45	1,924,600	+0.17(+0.67%)
Mar 24, 2004	26.47	26.73	25.92	26.28	2,010,400	-0.19(-0.72%)
Mar 23, 2004	26.77	26.91	26.27	26.47	1,146,800	-0.30(-1.14%)
Mar 22, 2004	26.70	26.98	26.52	26.77	1,053,000	-0.12(-0.46%)
Mar 19, 2004	27.41	27.55	26.84	26.90	912,300	-0.58(-2.11%)
Mar 18, 2004	27.38	27.59	26.91	27.48	1,002,500	+0.07(+0.27%)
Mar 17, 2004	27.60	27.62	27.30	27.41	666,600	-0.08(-0.29%)
Mar 16, 2004	28.05	28.25	27.28	27.48	1,056,400	-0.44(-1.56%)
Mar 15, 2004	28.02	28.20	27.83	27.92	1,254,700	-0.18(-0.66%)
Mar 12, 2004	27.45	28.23	27.32	28.11	1,274,200	+0.76(+2.78%)
Mar 11, 2004	27.57	27.80	27.31	27.34	1,728,500	-0.13(-0.47%)
Mar 10, 2004	28.34	28.34	27.48	27.48	1,756,100	-0.95(-3.36%)
Mar 09, 2004	28.64	28.81	28.29	28.43	773,200	-0.32(-1.10%)
Mar 08, 2004	28.80	28.98	28.54	28.75	1,607,400	-0.43(-1.46%)
Mar 05, 2004	29.31	29.73	29.16	29.17	646,300	-0.40(-1.37%)
Mar 04, 2004	29.38	29.66	29.36	29.57	906,900	+0.07(+0.24%)
Mar 03, 2004	29.07	29.55	29.05	29.50	509,500	+0.36(+1.24%)
Mar 02, 2004	29.46	29.54	28.98	29.14	538,100	-0.30(-1.02%)

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.