Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.28	30.34	29.95	30.12	3,302,385	-0.21(-0.68%)
May 27, 2004	29.73	30.34	29.71	30.33	5,372,399	+0.82(+2.78%)
May 26, 2004	29.33	29.67	29.20	29.51	3,814,214	+0.18(+0.62%)
May 25, 2004	28.92	29.39	28.76	29.32	3,071,305	+0.41(+1.41%)
May 24, 2004	28.58	29.03	28.58	28.92	3,567,345	+0.43(+1.49%)
May 21, 2004	28.50	28.56	28.20	28.49	2,323,462	+0.15(+0.54%)
May 20, 2004	28.77	28.78	28.27	28.34	2,800,259	-0.49(-1.71%)
May 19, 2004	28.76	28.97	28.74	28.83	2,966,373	+0.20(+0.70%)
May 18, 2004	28.63	28.81	28.43	28.63	2,983,149	+0.15(+0.51%)
May 17, 2004	28.84	28.84	28.42	28.49	2,830,028	-0.35(-1.22%)
May 14, 2004	28.83	28.91	28.56	28.84	3,813,063	-0.12(-0.40%)
May 13, 2004	29.09	29.14	28.77	28.95	3,817,832	-0.18(-0.61%)
May 12, 2004	28.69	29.23	28.64	29.13	4,477,191	+0.23(+0.80%)
May 11, 2004	29.04	29.12	28.80	28.90	3,490,044	-0.14(-0.48%)
May 10, 2004	29.37	29.39	28.96	29.04	3,367,515	-0.49(-1.67%)
May 07, 2004	29.49	29.87	29.45	29.53	3,824,576	-0.19(-0.63%)
May 06, 2004	29.52	29.81	29.43	29.72	5,616,472	+0.35(+1.20%)
May 05, 2004	29.06	29.43	28.93	29.37	4,127,200	+0.26(+0.90%)
May 04, 2004	29.03	29.34	28.73	29.11	4,174,567	+0.21(+0.72%)
May 03, 2004	28.91	29.00	28.69	28.90	3,874,081	-0.10(-0.36%)
Apr 30, 2004	28.84	29.09	28.57	29.00	3,789,050	+0.19(+0.68%)
Apr 29, 2004	28.99	29.06	28.68	28.81	3,727,374	+0.02(+0.06%)
Apr 28, 2004	28.56	28.95	28.42	28.79	4,962,047	+0.29(+1.00%)
Apr 27, 2004	28.73	29.22	28.46	28.50	7,641,586	+0.23(+0.82%)
Apr 26, 2004	28.13	28.33	27.99	28.27	3,453,532	+0.18(+0.63%)
Apr 23, 2004	28.04	28.14	27.91	28.10	3,079,528	-0.05(-0.19%)
Apr 22, 2004	27.82	28.47	27.82	28.15	2,528,884	+0.19(+0.67%)
Apr 21, 2004	27.86	28.15	27.83	27.96	2,419,183	+0.16(+0.57%)
Apr 20, 2004	28.49	28.81	27.80	27.80	2,875,915	-0.73(-2.56%)
Apr 19, 2004	28.33	28.70	28.33	28.53	1,593,381	-0.04(-0.15%)
Apr 16, 2004	28.76	28.84	28.55	28.58	2,482,997	+0.13(+0.47%)
Apr 15, 2004	28.56	28.82	28.24	28.44	2,044,357	+0.01(+0.02%)
Apr 14, 2004	28.39	28.50	28.19	28.44	3,126,896	+0.19(+0.69%)
Apr 13, 2004	28.83	28.87	28.20	28.24	4,415,186	-0.28(-0.98%)
Apr 12, 2004	28.67	29.08	28.42	28.52	4,476,698	-0.38(-1.33%)
Apr 08, 2004	29.04	29.17	28.81	28.91	3,879,508	-0.13(-0.46%)
Apr 07, 2004	29.25	29.28	28.89	29.04	11,636,882	+0.27(+0.93%)
Apr 06, 2004	28.03	28.77	28.02	28.77	5,087,209	+0.40(+1.41%)
Apr 05, 2004	28.27	28.39	27.97	28.37	4,047,267	-0.02(-0.06%)
Apr 02, 2004	28.06	28.53	28.02	28.39	4,861,721	+0.42(+1.50%)
Apr 01, 2004	27.97	28.19	27.90	27.97	4,731,297	+0.22(+0.79%)
Mar 31, 2004	27.70	27.80	27.38	27.75	3,405,343	-0.02(-0.07%)
Mar 30, 2004	27.69	27.87	27.52	27.77	3,890,034	+0.08(+0.29%)
Mar 29, 2004	27.91	28.03	27.63	27.69	3,468,334	-0.16(-0.59%)
Mar 26, 2004	27.85	27.96	27.76	27.85	3,712,407	+0.01(+0.04%)
Mar 25, 2004	27.70	28.02	27.67	27.84	5,783,409	+0.12(+0.42%)
Mar 24, 2004	27.18	27.89	27.18	27.73	7,049,331	+0.43(+1.56%)
Mar 23, 2004	27.27	27.56	27.07	27.30	7,285,509	+0.24(+0.88%)
Mar 22, 2004	26.90	27.06	26.55	27.06	7,110,020	+0.25(+0.93%)
Mar 19, 2004	27.35	27.35	26.79	26.81	6,598,684	-0.25(-0.92%)
Mar 18, 2004	27.04	27.14	26.89	27.06	3,267,517	+0.02(+0.09%)
Mar 17, 2004	26.90	27.25	26.80	27.04	5,620,419	+0.40(+1.48%)
Mar 16, 2004	26.75	26.90	26.21	26.64	10,767,660	-0.32(-1.17%)
Mar 15, 2004	26.94	27.42	26.84	26.96	4,696,593	-0.09(-0.31%)
Mar 12, 2004	27.07	27.20	26.83	27.04	8,162,790	-0.09(-0.34%)
Mar 11, 2004	27.03	27.35	26.87	27.14	8,364,923	+0.04(+0.16%)
Mar 10, 2004	27.44	27.44	26.91	27.09	7,224,162	-0.26(-0.93%)
Mar 09, 2004	27.62	27.84	26.75	27.35	9,643,839	-0.14(-0.51%)
Mar 08, 2004	27.73	27.85	27.27	27.49	9,884,458	+0.10(+0.36%)
Mar 05, 2004	27.22	27.57	27.16	27.39	8,795,012	+0.03(+0.11%)
Mar 04, 2004	27.57	27.67	27.14	27.36	10,302,869	-0.16(-0.60%)
Mar 03, 2004	27.55	27.66	27.35	27.52	11,810,233	-0.23(-0.81%)
Mar 02, 2004	28.27	28.39	27.66	27.75	9,424,766	-0.36(-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.