Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	29.44	29.66	29.29	29.51	3,536,808	+0.19(+0.65%)
May 27, 2004	29.04	29.74	29.00	29.31	5,489,582	+0.50(+1.74%)
May 26, 2004	29.08	29.30	28.81	28.81	5,182,501	-0.32(-1.09%)
May 25, 2004	28.78	29.21	28.61	29.13	4,931,170	+0.24(+0.85%)
May 24, 2004	29.51	29.51	28.47	28.89	5,860,897	+0.36(+1.27%)
May 21, 2004	28.58	28.84	28.36	28.52	3,956,147	+0.12(+0.42%)
May 20, 2004	28.45	28.56	28.03	28.40	4,512,740	-0.17(-0.58%)
May 19, 2004	29.02	29.21	28.50	28.57	5,819,841	-0.05(-0.18%)
May 18, 2004	28.09	28.83	27.99	28.62	6,953,329	+0.76(+2.72%)
May 17, 2004	28.05	28.07	27.54	27.86	6,482,936	-0.52(-1.84%)
May 14, 2004	28.50	28.71	28.25	28.38	5,708,644	-0.11(-0.39%)
May 13, 2004	29.04	29.21	28.45	28.50	10,091,402	-0.78(-2.66%)
May 12, 2004	29.24	29.29	28.61	29.27	8,110,298	+0.04(+0.14%)
May 11, 2004	29.04	29.33	28.99	29.24	6,121,165	+0.49(+1.70%)
May 10, 2004	28.56	29.04	28.39	28.75	7,285,103	+0.19(+0.67%)
May 07, 2004	28.92	29.29	28.40	28.56	9,834,617	-0.59(-2.02%)
May 06, 2004	29.35	29.35	28.88	29.14	6,900,306	-0.37(-1.25%)
May 05, 2004	29.27	29.57	29.19	29.51	4,759,526	+0.40(+1.38%)
May 04, 2004	29.10	29.29	28.89	29.11	5,171,896	+0.02(+0.07%)
May 03, 2004	28.60	29.16	28.50	29.09	6,452,183	+0.46(+1.61%)
Apr 30, 2004	28.79	29.14	28.63	28.63	4,666,660	-0.02(-0.07%)
Apr 29, 2004	29.19	29.57	28.31	28.65	5,546,241	-0.54(-1.85%)
Apr 28, 2004	29.37	29.62	29.13	29.19	4,850,423	-0.21(-0.72%)
Apr 27, 2004	29.21	29.68	29.21	29.40	4,071,738	+0.21(+0.72%)
Apr 26, 2004	29.63	29.64	29.16	29.19	3,344,863	-0.34(-1.16%)
Apr 23, 2004	29.54	29.70	29.40	29.53	3,080,201	-0.15(-0.49%)
Apr 22, 2004	29.04	29.68	29.02	29.68	5,455,647	+0.57(+1.95%)
Apr 21, 2004	28.98	29.12	28.55	29.11	4,253,683	+0.26(+0.89%)
Apr 20, 2004	29.14	29.44	28.85	28.85	4,229,596	-0.06(-0.21%)
Apr 19, 2004	29.04	29.16	28.78	28.91	3,949,178	-0.32(-1.08%)
Apr 16, 2004	29.04	29.27	28.88	29.23	5,157,959	+0.39(+1.35%)
Apr 15, 2004	28.42	28.93	28.35	28.84	5,576,389	+0.55(+1.94%)
Apr 14, 2004	28.05	28.73	28.01	28.29	8,156,050	-0.56(-1.94%)
Apr 13, 2004	29.57	29.81	28.78	28.85	4,884,661	-0.75(-2.54%)
Apr 12, 2004	29.31	29.70	29.27	29.60	3,644,824	+0.45(+1.54%)
Apr 08, 2004	29.82	29.82	28.78	29.16	7,131,487	-0.42(-1.43%)
Apr 07, 2004	29.89	29.96	29.54	29.58	4,826,336	-0.39(-1.30%)
Apr 06, 2004	29.56	30.11	29.51	29.97	3,127,013	+0.21(+0.71%)
Apr 05, 2004	29.45	29.84	29.24	29.76	3,904,032	+0.22(+0.74%)
Apr 02, 2004	29.55	29.68	29.35	29.54	4,934,503	+0.28(+0.97%)
Apr 01, 2004	29.31	29.44	28.92	29.25	7,553,705	-0.48(-1.60%)
Mar 31, 2004	29.87	29.90	29.51	29.73	4,823,003	-0.11(-0.38%)
Mar 30, 2004	29.70	30.13	29.70	29.84	4,298,678	-0.15(-0.48%)
Mar 29, 2004	29.70	30.11	29.54	29.99	5,360,962	+0.61(+2.07%)
Mar 26, 2004	29.33	29.56	29.16	29.38	4,774,827	+0.06(+0.20%)
Mar 25, 2004	29.04	29.54	29.04	29.32	7,075,434	+0.39(+1.35%)
Mar 24, 2004	28.85	29.16	28.68	28.93	5,471,705	-0.01(-0.02%)
Mar 23, 2004	29.19	29.37	28.94	28.94	4,578,641	-0.25(-0.86%)
Mar 22, 2004	29.41	29.44	28.99	29.19	5,975,881	-0.34(-1.14%)
Mar 19, 2004	30.90	30.90	29.35	29.53	4,768,161	-0.11(-0.36%)
Mar 18, 2004	29.66	29.82	29.09	29.63	5,469,433	-0.07(-0.24%)
Mar 17, 2004	29.86	30.03	29.68	29.70	5,904,224	-0.19(-0.64%)
Mar 16, 2004	29.82	29.99	29.52	29.90	6,011,786	+0.10(+0.33%)
Mar 15, 2004	30.04	30.04	29.68	29.80	6,372,648	-0.32(-1.07%)
Mar 12, 2004	29.57	30.27	29.44	30.12	9,877,642	+0.61(+2.08%)
Mar 11, 2004	29.31	30.14	29.31	29.51	27,877,398	+1.96(+7.12%)
Mar 10, 2004	28.28	28.32	27.45	27.55	4,952,986	-0.74(-2.61%)
Mar 09, 2004	28.52	28.52	28.07	28.28	3,621,494	-0.05(-0.19%)
Mar 08, 2004	28.45	28.69	28.31	28.34	4,326,250	-0.18(-0.62%)
Mar 05, 2004	28.48	28.79	28.32	28.52	6,456,121	-0.38(-1.30%)
Mar 04, 2004	28.77	29.16	28.45	28.89	4,491,834	+0.12(+0.41%)
Mar 03, 2004	28.61	28.85	28.39	28.77	5,548,362	+0.01(+0.02%)
Mar 02, 2004	29.11	29.37	28.59	28.77	4,719,986	-0.55(-1.87%)

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.