Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.49	31.16	30.30	30.66	16,683,600	+0.10(+0.33%)
May 27, 2004	30.36	30.80	30.00	30.56	18,667,800	+0.45(+1.49%)
May 26, 2004	29.82	30.40	29.77	30.11	20,977,200	-0.17(-0.56%)
May 25, 2004	28.95	30.50	28.88	30.28	25,056,800	+0.85(+2.89%)
May 24, 2004	28.84	29.76	28.84	29.43	23,712,000	+0.88(+3.08%)
May 21, 2004	28.30	28.85	28.15	28.55	15,455,500	+0.52(+1.86%)
May 20, 2004	28.14	28.30	27.51	28.03	16,542,600	+0.08(+0.29%)
May 19, 2004	28.61	28.90	27.82	27.95	25,637,700	+0.18(+0.65%)
May 18, 2004	27.63	27.98	27.31	27.77	19,091,400	+0.75(+2.78%)
May 17, 2004	26.35	27.66	26.21	27.02	13,999,000	+0.05(+0.19%)
May 14, 2004	27.54	27.67	26.75	26.97	19,207,400	-0.13(-0.48%)
May 13, 2004	27.18	28.10	26.78	27.10	19,950,200	+0.02(+0.07%)
May 12, 2004	26.66	27.18	25.76	27.08	26,120,100	+0.31(+1.18%)
May 11, 2004	26.17	27.00	26.09	26.77	17,281,100	+1.10(+4.29%)
May 10, 2004	26.12	26.20	25.34	25.66	15,691,600	-0.73(-2.78%)
May 07, 2004	26.23	26.87	26.14	26.40	11,443,100	+0.22(+0.84%)
May 06, 2004	26.55	26.60	25.82	26.18	10,184,200	-0.40(-1.50%)
May 05, 2004	26.48	26.96	26.45	26.58	7,789,700	+0.15(+0.59%)
May 04, 2004	26.17	26.93	26.12	26.43	12,448,600	+0.28(+1.05%)
May 03, 2004	25.27	26.20	25.25	26.15	14,743,800	+0.88(+3.50%)
Apr 30, 2004	27.20	27.30	25.01	25.27	26,588,600	-2.09(-7.64%)
Apr 29, 2004	27.89	28.20	26.77	27.36	14,680,800	-0.56(-2.01%)
Apr 28, 2004	28.86	29.16	27.88	27.91	10,290,300	-0.86(-2.97%)
Apr 27, 2004	28.49	29.12	28.29	28.77	10,073,600	+0.27(+0.95%)
Apr 26, 2004	28.23	29.18	27.98	28.50	10,982,800	+0.12(+0.44%)
Apr 23, 2004	28.70	28.75	27.95	28.38	9,928,000	-0.42(-1.46%)
Apr 22, 2004	27.25	28.98	27.25	28.80	16,451,700	+1.51(+5.51%)
Apr 21, 2004	26.93	27.38	26.55	27.29	10,238,400	+0.52(+1.92%)
Apr 20, 2004	27.93	27.98	26.75	26.77	10,064,300	-1.07(-3.84%)
Apr 19, 2004	26.94	27.92	26.88	27.84	9,630,700	+0.77(+2.86%)
Apr 16, 2004	26.96	27.39	26.68	27.07	9,612,100	+0.12(+0.45%)
Apr 15, 2004	27.41	27.43	26.88	26.95	8,817,700	-0.39(-1.44%)
Apr 14, 2004	26.84	27.48	26.71	27.34	10,206,500	+0.27(+1.02%)
Apr 13, 2004	27.48	27.54	26.93	27.07	13,008,900	-0.50(-1.81%)
Apr 12, 2004	27.88	27.98	27.43	27.57	17,349,100	-0.54(-1.90%)
Apr 08, 2004	27.89	28.12	27.25	28.11	45,298,100	+3.93(+16.26%)
Apr 07, 2004	24.23	24.62	23.95	24.18	17,049,400	-0.21(-0.86%)
Apr 06, 2004	24.55	24.65	24.11	24.39	11,849,100	-0.61(-2.44%)
Apr 05, 2004	25.02	25.50	24.65	25.00	11,419,500	-0.08(-0.32%)
Apr 02, 2004	25.27	25.32	24.63	25.07	11,325,800	+0.35(+1.42%)
Apr 01, 2004	24.38	24.86	24.21	24.73	11,212,600	+0.49(+2.02%)
Mar 31, 2004	24.39	24.65	24.16	24.23	10,526,100	-0.16(-0.66%)
Mar 30, 2004	23.80	24.43	23.77	24.39	8,688,500	+0.55(+2.31%)
Mar 29, 2004	23.59	23.95	23.55	23.84	8,919,500	+0.28(+1.19%)
Mar 26, 2004	23.43	23.77	23.36	23.57	8,477,200	+0.10(+0.40%)
Mar 25, 2004	22.49	23.50	22.48	23.47	11,856,300	+1.22(+5.48%)
Mar 24, 2004	22.14	22.29	21.75	22.25	8,709,400	+0.21(+0.95%)
Mar 23, 2004	22.38	22.42	21.92	22.04	9,305,000	-0.20(-0.88%)
Mar 22, 2004	22.47	22.57	21.88	22.23	12,055,900	-0.64(-2.80%)
Mar 19, 2004	22.45	23.34	22.42	22.88	14,281,700	+0.35(+1.55%)
Mar 18, 2004	22.39	22.64	22.18	22.52	10,103,500	+0.10(+0.45%)
Mar 17, 2004	22.09	22.52	22.02	22.43	16,068,300	+1.14(+5.36%)
Mar 16, 2004	21.05	21.48	21.00	21.29	10,034,900	+0.41(+1.96%)
Mar 15, 2004	21.57	21.68	20.81	20.88	7,128,000	-0.64(-2.95%)
Mar 12, 2004	20.95	21.63	20.86	21.51	8,655,100	+0.69(+3.29%)
Mar 11, 2004	20.65	21.28	20.57	20.82	14,062,500	-0.03(-0.12%)
Mar 10, 2004	21.68	21.88	20.75	20.85	13,226,400	-0.82(-3.81%)
Mar 09, 2004	21.90	22.14	21.45	21.68	10,497,500	-0.25(-1.12%)
Mar 08, 2004	22.16	22.71	21.85	21.92	10,150,400	-0.28(-1.26%)
Mar 05, 2004	21.80	22.39	21.74	22.20	10,147,300	+0.13(+0.61%)
Mar 04, 2004	21.73	22.11	21.68	22.07	9,238,900	+0.39(+1.78%)
Mar 03, 2004	21.41	21.79	21.09	21.68	10,009,600	+0.18(+0.84%)
Mar 02, 2004	22.06	22.30	21.49	21.50	10,754,000	-0.54(-2.45%)

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.