Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.16	30.36	29.97	30.31	1,264,442	+0.34(+1.12%)
May 27, 2004	30.05	30.30	29.87	29.97	624,019	+0.09(+0.31%)
May 26, 2004	29.45	29.89	29.21	29.88	1,614,509	+0.44(+1.49%)
May 25, 2004	29.01	29.47	28.89	29.44	1,567,921	+0.66(+2.31%)
May 24, 2004	28.59	28.92	28.43	28.78	259,187	+0.19(+0.66%)
May 21, 2004	28.74	28.95	28.41	28.59	2,208,672	-0.05(-0.16%)
May 20, 2004	28.29	28.65	28.14	28.64	1,146,659	+0.66(+2.34%)
May 19, 2004	28.77	29.02	27.93	27.98	2,195,221	-0.67(-2.34%)
May 18, 2004	28.38	28.65	28.17	28.65	1,450,466	+0.54(+1.91%)
May 17, 2004	27.87	28.32	27.51	28.11	2,795,618	+0.13(+0.48%)
May 14, 2004	27.71	28.16	27.52	27.98	1,610,244	+0.37(+1.34%)
May 13, 2004	27.55	27.89	27.43	27.61	1,817,594	+0.03(+0.10%)
May 12, 2004	27.37	27.68	27.19	27.58	1,001,973	-0.06(-0.22%)
May 11, 2004	27.36	27.97	27.36	27.65	1,073,168	+0.26(+0.95%)
May 10, 2004	27.40	27.58	26.67	27.39	4,247,725	-0.37(-1.32%)
May 07, 2004	28.34	28.49	27.71	27.75	2,428,818	-0.96(-3.34%)
May 06, 2004	28.65	28.83	28.25	28.71	2,197,846	-0.00(-0.01%)
May 05, 2004	28.93	29.06	28.71	28.72	846,461	-0.13(-0.46%)
May 04, 2004	28.74	29.26	28.74	28.85	1,662,082	+0.05(+0.16%)
May 03, 2004	28.38	28.80	28.19	28.80	1,710,638	+0.43(+1.50%)
Apr 30, 2004	28.51	28.80	28.22	28.38	869,755	-0.09(-0.32%)
Apr 29, 2004	28.93	29.41	28.20	28.47	2,287,741	-0.43(-1.48%)
Apr 28, 2004	29.29	29.29	28.88	28.89	583,664	-0.37(-1.25%)
Apr 27, 2004	28.99	29.32	28.99	29.26	679,793	+0.23(+0.80%)
Apr 26, 2004	28.74	29.24	28.74	29.03	1,114,835	+0.23(+0.78%)
Apr 23, 2004	29.02	29.02	28.66	28.80	1,109,585	-0.29(-1.00%)
Apr 22, 2004	28.70	29.44	28.70	29.09	1,445,873	+0.40(+1.38%)
Apr 21, 2004	28.56	28.86	28.41	28.70	1,822,516	+0.14(+0.48%)
Apr 20, 2004	29.67	29.70	28.50	28.56	1,943,251	-1.11(-3.75%)
Apr 19, 2004	29.51	29.76	28.99	29.67	2,573,504	+0.11(+0.36%)
Apr 16, 2004	29.44	29.78	29.14	29.57	1,534,456	+0.30(+1.04%)
Apr 15, 2004	28.59	29.29	28.59	29.26	1,476,713	+0.62(+2.15%)
Apr 14, 2004	27.27	29.11	27.27	28.64	1,313,655	-0.25(-0.86%)
Apr 13, 2004	28.95	29.46	28.19	28.89	3,734,271	-0.24(-0.84%)
Apr 12, 2004	30.60	30.60	28.54	29.14	4,921,941	-1.49(-4.88%)
Apr 08, 2004	31.12	31.18	30.63	30.63	943,902	-0.61(-1.95%)
Apr 07, 2004	30.63	31.68	30.36	31.24	1,672,580	+0.43(+1.38%)
Apr 06, 2004	31.76	31.78	30.56	30.82	3,359,597	-1.23(-3.82%)
Apr 05, 2004	33.16	33.22	31.55	32.04	2,673,898	-1.31(-3.93%)
Apr 02, 2004	33.80	33.80	33.28	33.35	1,052,498	-0.39(-1.17%)
Apr 01, 2004	33.44	33.74	33.44	33.74	409,779	+0.38(+1.15%)
Mar 31, 2004	33.27	33.41	33.07	33.36	699,150	+0.17(+0.51%)
Mar 30, 2004	32.74	33.19	32.74	33.19	219,489	+0.42(+1.29%)
Mar 29, 2004	32.86	32.92	32.67	32.77	198,491	+0.08(+0.23%)
Mar 26, 2004	33.02	33.02	32.64	32.69	450,133	-0.67(-2.01%)
Mar 25, 2004	33.13	33.37	33.04	33.36	702,759	+0.30(+0.90%)
Mar 24, 2004	33.36	33.41	32.93	33.06	433,729	-0.18(-0.53%)
Mar 23, 2004	33.25	33.36	33.16	33.24	159,777	+0.05(+0.14%)
Mar 22, 2004	32.74	33.29	32.74	33.19	899,939	-0.22(-0.65%)
Mar 19, 2004	33.34	33.49	33.23	33.41	514,110	+0.13(+0.40%)
Mar 18, 2004	33.12	33.31	33.03	33.27	871,395	+0.17(+0.52%)
Mar 17, 2004	32.72	33.16	32.70	33.10	983,600	+0.47(+1.45%)
Mar 16, 2004	32.63	32.71	32.44	32.63	317,258	+0.09(+0.27%)
Mar 15, 2004	32.80	32.80	32.48	32.54	337,928	-0.21(-0.64%)
Mar 12, 2004	32.40	32.77	32.40	32.75	670,279	+0.34(+1.03%)
Mar 11, 2004	32.57	32.74	32.42	32.42	501,314	-0.38(-1.16%)
Mar 10, 2004	33.25	33.31	32.77	32.80	297,245	-0.43(-1.28%)
Mar 09, 2004	33.23	33.24	33.09	33.22	138,124	-0.05(-0.16%)
Mar 08, 2004	33.36	33.36	33.16	33.27	266,077	+0.01(+0.02%)
Mar 05, 2004	33.09	33.33	33.01	33.27	382,219	+0.20(+0.60%)
Mar 04, 2004	33.00	33.07	32.95	33.07	248,688	+0.09(+0.28%)
Mar 03, 2004	32.81	33.06	32.77	32.98	576,118	+0.16(+0.48%)
Mar 02, 2004	32.61	32.84	32.56	32.82	426,183	+0.21(+0.64%)

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.