Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.89	28.90	28.68	28.74	1,852,802	-0.17(-0.60%)
May 27, 2004	28.85	28.96	28.75	28.91	2,131,589	+0.54(+1.90%)
May 26, 2004	28.43	28.47	28.28	28.37	1,846,061	-0.05(-0.18%)
May 25, 2004	28.01	28.52	27.98	28.42	2,376,671	+0.42(+1.49%)
May 24, 2004	28.11	28.14	27.83	28.00	2,805,204	+0.18(+0.64%)
May 21, 2004	28.14	28.14	27.78	27.83	2,616,938	+0.20(+0.74%)
May 20, 2004	27.58	27.76	27.46	27.62	2,227,407	+0.04(+0.13%)
May 19, 2004	27.91	28.01	27.59	27.59	4,192,398	+0.27(+0.99%)
May 18, 2004	27.28	27.33	27.18	27.32	1,054,961	+0.29(+1.06%)
May 17, 2004	26.96	27.13	26.96	27.03	1,669,351	-0.30(-1.09%)
May 14, 2004	27.38	27.41	27.21	27.33	1,560,051	-0.02(-0.08%)
May 13, 2004	27.38	27.54	27.24	27.35	1,907,693	-0.29(-1.05%)
May 12, 2004	27.70	27.71	27.18	27.64	4,294,476	+0.18(+0.64%)
May 11, 2004	27.31	27.52	27.29	27.47	2,407,968	+0.20(+0.72%)
May 10, 2004	27.56	27.56	27.08	27.27	8,432,947	-0.72(-2.56%)
May 07, 2004	28.47	28.50	27.99	27.99	5,374,956	-0.78(-2.71%)
May 06, 2004	28.97	28.97	28.63	28.76	2,807,130	-0.62(-2.12%)
May 05, 2004	29.25	29.45	29.23	29.39	2,741,165	+0.32(+1.10%)
May 04, 2004	29.06	29.19	28.90	29.07	3,186,550	+0.37(+1.27%)
May 03, 2004	28.64	28.70	28.56	28.70	2,240,407	+0.29(+1.02%)
Apr 30, 2004	28.82	28.82	28.35	28.41	7,375,097	-0.13(-0.47%)
Apr 29, 2004	28.86	28.95	28.46	28.55	4,442,777	-0.31(-1.07%)
Apr 28, 2004	29.29	29.29	28.82	28.86	3,574,155	-0.54(-1.84%)
Apr 27, 2004	29.29	29.51	29.29	29.40	3,108,547	+0.03(+0.10%)
Apr 26, 2004	29.56	29.56	29.23	29.37	2,992,025	-0.01(-0.03%)
Apr 23, 2004	29.35	29.40	29.19	29.38	1,682,833	-0.04(-0.14%)
Apr 22, 2004	29.12	29.51	29.03	29.42	1,711,242	+0.21(+0.71%)
Apr 21, 2004	29.09	29.27	29.02	29.21	3,030,063	+0.20(+0.68%)
Apr 20, 2004	29.48	29.52	28.97	29.01	1,403,083	-0.40(-1.38%)
Apr 19, 2004	29.36	29.42	29.22	29.42	1,770,466	+0.03(+0.11%)
Apr 16, 2004	29.22	29.42	29.15	29.39	1,307,747	+0.31(+1.07%)
Apr 15, 2004	29.07	29.25	28.97	29.08	3,397,446	-0.20(-0.70%)
Apr 14, 2004	29.06	29.28	28.99	29.28	2,387,264	-0.31(-1.03%)
Apr 13, 2004	29.78	29.79	29.51	29.58	1,561,496	-0.38(-1.28%)
Apr 12, 2004	29.90	29.99	29.80	29.97	1,413,195	+0.19(+0.65%)
Apr 08, 2004	29.90	29.90	29.62	29.78	1,635,165	-0.06(-0.21%)
Apr 07, 2004	29.88	29.88	29.73	29.84	2,797,981	+0.05(+0.15%)
Apr 06, 2004	29.77	29.82	29.61	29.79	2,444,081	-0.09(-0.31%)
Apr 05, 2004	29.70	29.89	29.61	29.88	2,498,490	+0.00(+0.00%)
Apr 02, 2004	29.75	30.16	29.68	29.88	3,354,111	+0.09(+0.29%)
Apr 01, 2004	29.58	29.80	29.40	29.80	3,669,492	+0.39(+1.33%)
Mar 31, 2004	29.38	29.53	29.31	29.41	4,216,473	+0.21(+0.71%)
Mar 30, 2004	29.08	29.22	29.00	29.20	2,090,662	+0.06(+0.21%)
Mar 29, 2004	29.05	29.21	29.02	29.14	2,701,682	+0.42(+1.45%)
Mar 26, 2004	28.82	28.88	28.66	28.72	2,599,604	-0.12(-0.43%)
Mar 25, 2004	28.61	28.87	28.51	28.85	4,266,067	+0.54(+1.90%)
Mar 24, 2004	28.40	28.48	28.21	28.31	2,842,279	-0.11(-0.39%)
Mar 23, 2004	28.52	28.61	28.35	28.42	2,270,260	+0.22(+0.77%)
Mar 22, 2004	28.46	28.46	28.14	28.21	2,746,943	-0.37(-1.30%)
Mar 19, 2004	28.85	28.86	28.58	28.58	1,749,280	-0.37(-1.29%)
Mar 18, 2004	28.94	28.99	28.75	28.95	4,624,783	-0.01(-0.04%)
Mar 17, 2004	28.81	28.96	28.66	28.96	2,693,496	+0.59(+2.09%)
Mar 16, 2004	28.48	28.50	28.18	28.37	2,293,372	+0.26(+0.92%)
Mar 15, 2004	28.32	28.45	28.04	28.11	3,327,147	-0.49(-1.70%)
Mar 12, 2004	28.46	28.60	28.31	28.60	2,566,863	+0.25(+0.88%)
Mar 11, 2004	28.52	28.71	28.35	28.35	3,427,299	-0.47(-1.62%)
Mar 10, 2004	29.21	29.24	28.81	28.81	2,899,096	-0.47(-1.60%)
Mar 09, 2004	29.56	29.58	29.27	29.28	2,037,697	-0.20(-0.69%)
Mar 08, 2004	29.67	29.72	29.49	29.49	1,774,318	-0.19(-0.64%)
Mar 05, 2004	29.41	29.74	29.41	29.68	1,764,688	+0.34(+1.17%)
Mar 04, 2004	29.24	29.47	29.18	29.34	2,712,275	+0.09(+0.32%)
Mar 03, 2004	29.22	29.28	28.95	29.24	2,446,488	-0.06(-0.21%)
Mar 02, 2004	29.62	29.71	29.29	29.30	2,778,722	-0.48(-1.60%)

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.