Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.44	25.75	25.21	25.71	1,170,092	+0.58(+2.31%)
May 27, 2004	25.53	25.71	24.91	25.13	1,831,267	-0.14(-0.55%)
May 26, 2004	24.61	25.61	24.61	25.27	5,142,918	+0.70(+2.85%)
May 25, 2004	23.65	24.57	23.64	24.57	1,516,786	+0.98(+4.17%)
May 24, 2004	23.70	23.74	23.50	23.59	899,815	-0.11(-0.47%)
May 21, 2004	23.74	23.90	23.63	23.70	663,630	+0.02(+0.09%)
May 20, 2004	23.74	23.83	23.49	23.68	861,390	-0.06(-0.26%)
May 19, 2004	23.74	23.99	23.66	23.74	1,372,330	+0.14(+0.59%)
May 18, 2004	23.92	23.92	23.56	23.60	906,749	-0.16(-0.67%)
May 17, 2004	24.00	24.09	23.76	23.76	773,994	-0.42(-1.72%)
May 14, 2004	24.37	24.44	23.92	24.17	1,161,425	-0.19(-0.80%)
May 13, 2004	24.37	24.41	24.26	24.37	1,193,494	-0.01(-0.03%)
May 12, 2004	24.53	24.53	24.06	24.37	771,105	-0.04(-0.17%)
May 11, 2004	23.64	24.64	23.56	24.42	1,163,447	+0.78(+3.31%)
May 10, 2004	24.25	24.25	23.63	23.63	920,472	-0.78(-3.20%)
May 07, 2004	24.89	25.11	24.27	24.42	926,251	-0.47(-1.89%)
May 06, 2004	25.09	25.09	24.78	24.89	685,154	-0.30(-1.18%)
May 05, 2004	25.27	25.28	24.97	25.18	389,886	-0.01(-0.05%)
May 04, 2004	25.33	25.46	25.12	25.20	673,886	+0.04(+0.16%)
May 03, 2004	25.79	25.82	25.13	25.16	1,163,158	-0.49(-1.92%)
Apr 30, 2004	25.20	25.73	24.91	25.65	1,277,423	+0.77(+3.09%)
Apr 29, 2004	25.75	25.75	24.36	24.88	2,656,110	-0.47(-1.86%)
Apr 28, 2004	25.61	25.94	25.25	25.35	1,606,493	+0.04(+0.16%)
Apr 27, 2004	26.69	26.69	25.11	25.31	2,431,625	-1.34(-5.04%)
Apr 26, 2004	26.90	26.96	26.62	26.65	806,641	-0.25(-0.93%)
Apr 23, 2004	27.00	27.14	26.65	26.90	837,699	+0.01(+0.03%)
Apr 22, 2004	27.19	27.22	26.78	26.89	938,096	-0.29(-1.07%)
Apr 21, 2004	27.45	27.51	27.18	27.18	472,370	-0.15(-0.56%)
Apr 20, 2004	27.38	27.54	27.25	27.34	402,309	+0.10(+0.36%)
Apr 19, 2004	27.07	27.38	27.05	27.24	853,589	-0.18(-0.66%)
Apr 16, 2004	27.45	27.49	27.38	27.42	846,222	-0.03(-0.13%)
Apr 15, 2004	27.55	27.61	27.38	27.45	691,943	-0.18(-0.65%)
Apr 14, 2004	27.74	27.74	27.51	27.63	1,070,273	-0.41(-1.46%)
Apr 13, 2004	28.17	28.24	27.87	28.04	686,743	-0.19(-0.69%)
Apr 12, 2004	28.08	28.33	28.08	28.24	316,791	+0.14(+0.49%)
Apr 08, 2004	28.53	28.57	27.97	28.10	638,639	-0.47(-1.65%)
Apr 07, 2004	28.41	28.63	28.38	28.57	654,818	+0.20(+0.71%)
Apr 06, 2004	28.36	28.50	28.03	28.37	870,491	+0.01(+0.05%)
Apr 05, 2004	28.04	28.68	27.97	28.35	545,465	+0.25(+0.89%)
Apr 02, 2004	28.38	28.56	28.06	28.11	821,954	-0.28(-0.98%)
Apr 01, 2004	27.79	28.58	27.79	28.38	1,119,099	+0.54(+1.94%)
Mar 31, 2004	27.62	27.93	27.39	27.84	628,383	+0.22(+0.80%)
Mar 30, 2004	27.27	27.68	27.17	27.62	524,952	+0.45(+1.66%)
Mar 29, 2004	26.82	27.34	26.78	27.17	591,402	+0.48(+1.82%)
Mar 26, 2004	26.81	26.94	26.66	26.69	244,130	-0.12(-0.47%)
Mar 25, 2004	26.82	26.95	26.76	26.81	227,662	-0.06(-0.23%)
Mar 24, 2004	26.98	27.07	26.66	26.87	439,145	+0.03(+0.13%)
Mar 23, 2004	26.82	27.34	26.71	26.84	1,214,296	+0.05(+0.18%)
Mar 22, 2004	27.17	27.18	26.78	26.79	661,030	-0.52(-1.90%)
Mar 19, 2004	27.34	27.61	27.17	27.31	413,143	-0.04(-0.15%)
Mar 18, 2004	26.96	27.36	26.82	27.35	852,145	+0.53(+1.99%)
Mar 17, 2004	26.58	26.93	26.46	26.82	493,605	+0.26(+0.96%)
Mar 16, 2004	27.03	27.10	26.55	26.56	762,727	-0.58(-2.14%)
Mar 15, 2004	27.07	27.31	27.01	27.14	677,064	+0.01(+0.03%)
Mar 12, 2004	26.72	27.45	26.60	27.14	731,669	+0.44(+1.66%)
Mar 11, 2004	26.13	26.89	25.99	26.69	1,087,897	-0.29(-1.08%)
Mar 10, 2004	27.08	27.24	26.98	26.98	938,818	-0.09(-0.33%)
Mar 09, 2004	27.38	27.39	27.05	27.07	980,277	-0.31(-1.14%)
Mar 08, 2004	27.24	27.66	27.24	27.39	592,124	+0.15(+0.56%)
Mar 05, 2004	26.65	27.32	26.58	27.23	945,319	+0.44(+1.65%)
Mar 04, 2004	27.03	27.14	26.79	26.79	343,227	-0.21(-0.77%)
Mar 03, 2004	27.23	27.23	26.71	27.00	897,071	-0.24(-0.86%)
Mar 02, 2004	27.69	27.69	27.17	27.23	360,850	-0.39(-1.40%)

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.