Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.97	28.98	28.80	28.80	406,694	-0.18(-0.61%)
May 27, 2004	28.94	29.11	28.93	28.97	463,750	+0.03(+0.10%)
May 26, 2004	28.79	29.08	28.72	28.94	563,768	+0.15(+0.53%)
May 25, 2004	28.41	29.09	28.39	28.79	835,633	+0.33(+1.16%)
May 24, 2004	28.45	28.48	28.27	28.46	693,842	+0.04(+0.12%)
May 21, 2004	28.58	28.68	28.43	28.43	602,654	-0.16(-0.56%)
May 20, 2004	28.57	28.83	28.57	28.58	554,428	-0.01(-0.02%)
May 19, 2004	28.83	28.91	28.59	28.59	596,032	-0.16(-0.57%)
May 18, 2004	29.16	29.16	28.58	28.76	431,486	-0.25(-0.87%)
May 17, 2004	29.40	29.44	29.01	29.01	431,996	-0.41(-1.40%)
May 14, 2004	29.18	29.59	28.89	29.42	497,033	+0.05(+0.16%)
May 13, 2004	29.62	29.64	29.32	29.37	296,657	-0.24(-0.82%)
May 12, 2004	30.06	30.06	29.39	29.62	388,694	-0.42(-1.41%)
May 11, 2004	30.12	30.29	29.97	30.04	217,696	-0.01(-0.02%)
May 10, 2004	30.33	30.33	29.99	30.05	306,167	-0.29(-0.97%)
May 07, 2004	30.90	31.12	30.33	30.34	312,959	-0.55(-1.79%)
May 06, 2004	31.21	31.21	30.77	30.89	144,168	-0.37(-1.19%)
May 05, 2004	30.96	31.28	30.76	31.26	169,130	+0.30(+0.97%)
May 04, 2004	30.92	30.99	30.74	30.96	180,507	-0.10(-0.32%)
May 03, 2004	30.89	31.11	30.67	31.06	196,130	+0.27(+0.86%)
Apr 30, 2004	30.63	30.92	30.62	30.80	250,978	+0.11(+0.36%)
Apr 29, 2004	30.74	30.81	30.53	30.69	221,601	-0.05(-0.17%)
Apr 28, 2004	31.07	31.08	30.65	30.74	164,206	-0.32(-1.04%)
Apr 27, 2004	31.45	31.51	31.06	31.06	134,828	-0.25(-0.79%)
Apr 26, 2004	31.39	31.49	31.19	31.31	142,300	+0.01(+0.04%)
Apr 23, 2004	31.33	31.35	31.18	31.30	160,470	+0.12(+0.38%)
Apr 22, 2004	30.85	31.28	30.60	31.18	193,922	+0.37(+1.19%)
Apr 21, 2004	30.45	30.83	30.26	30.82	167,772	+0.46(+1.51%)
Apr 20, 2004	30.42	30.59	30.36	30.36	176,941	-0.11(-0.37%)
Apr 19, 2004	30.34	30.47	30.03	30.47	333,676	+0.28(+0.92%)
Apr 16, 2004	30.00	30.38	30.00	30.19	171,168	-0.02(-0.06%)
Apr 15, 2004	29.83	30.21	29.83	30.21	232,299	+0.35(+1.18%)
Apr 14, 2004	29.97	30.02	29.80	29.86	274,752	-0.16(-0.53%)
Apr 13, 2004	30.29	30.30	30.02	30.02	274,242	-0.28(-0.91%)
Apr 12, 2004	30.62	30.62	30.10	30.29	249,280	-0.33(-1.08%)
Apr 08, 2004	30.73	30.83	30.33	30.62	178,639	-0.16(-0.54%)
Apr 07, 2004	30.88	30.98	30.62	30.79	129,734	-0.09(-0.29%)
Apr 06, 2004	30.89	30.89	30.55	30.88	161,489	-0.01(-0.04%)
Apr 05, 2004	30.57	30.92	30.37	30.89	269,997	+0.26(+0.85%)
Apr 02, 2004	31.33	31.33	30.59	30.63	849,897	-0.81(-2.57%)
Apr 01, 2004	30.92	31.44	30.77	31.44	281,884	+0.35(+1.14%)
Mar 31, 2004	30.71	31.13	30.53	31.08	249,620	+0.31(+0.99%)
Mar 30, 2004	30.55	30.80	30.36	30.78	245,205	+0.20(+0.65%)
Mar 29, 2004	30.43	30.70	30.36	30.58	475,807	+0.15(+0.50%)
Mar 26, 2004	30.60	30.62	30.37	30.42	299,374	-0.24(-0.79%)
Mar 25, 2004	30.37	30.66	30.37	30.66	221,262	+0.30(+0.99%)
Mar 24, 2004	30.61	30.72	30.36	30.36	229,752	-0.33(-1.07%)
Mar 23, 2004	30.48	30.78	30.30	30.69	402,618	-0.02(-0.06%)
Mar 22, 2004	30.44	30.87	30.10	30.71	438,618	+0.15(+0.50%)
Mar 19, 2004	30.81	30.83	30.53	30.56	268,978	-0.25(-0.82%)
Mar 18, 2004	30.56	30.81	30.45	30.81	502,806	+0.15(+0.50%)
Mar 17, 2004	30.13	30.67	30.13	30.66	420,618	+0.53(+1.76%)
Mar 16, 2004	29.89	30.15	29.77	30.13	376,468	+0.27(+0.91%)
Mar 15, 2004	30.27	30.27	29.83	29.86	502,976	-0.34(-1.11%)
Mar 12, 2004	29.92	30.20	29.61	30.19	481,920	+0.27(+0.91%)
Mar 11, 2004	29.83	29.96	29.74	29.92	433,354	+0.11(+0.38%)
Mar 10, 2004	30.00	30.27	29.80	29.81	383,770	-0.19(-0.65%)
Mar 09, 2004	29.12	30.26	29.00	30.00	594,673	+0.96(+3.30%)
Mar 08, 2004	29.59	29.59	29.01	29.04	2,396,865	-1.54(-5.03%)
Mar 05, 2004	30.55	30.60	30.33	30.58	173,036	+0.16(+0.54%)
Mar 04, 2004	30.62	30.69	30.19	30.42	172,017	-0.10(-0.33%)
Mar 03, 2004	30.49	30.59	30.28	30.52	276,789	+0.17(+0.56%)
Mar 02, 2004	30.52	30.55	30.24	30.35	341,827	-0.08(-0.27%)

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.