Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.36	30.54	30.27	30.41	57,064	+0.12(+0.41%)
May 27, 2004	30.90	30.90	29.89	30.29	70,296	-0.54(-1.74%)
May 26, 2004	30.67	30.88	30.33	30.83	27,015	+0.22(+0.73%)
May 25, 2004	30.07	30.76	30.07	30.60	41,075	+0.59(+1.96%)
May 24, 2004	30.11	30.18	29.87	30.01	27,291	-0.05(-0.17%)
May 21, 2004	29.67	30.57	29.67	30.06	94,831	+0.39(+1.32%)
May 20, 2004	29.02	29.71	29.02	29.67	94,555	+0.58(+2.00%)
May 19, 2004	29.01	29.31	28.88	29.09	219,298	+0.12(+0.40%)
May 18, 2004	28.26	28.98	28.26	28.98	72,088	+0.68(+2.41%)
May 17, 2004	28.67	29.09	28.24	28.29	151,206	-0.33(-1.14%)
May 14, 2004	28.69	29.01	28.58	28.62	69,745	-0.09(-0.33%)
May 13, 2004	28.62	29.16	28.62	28.72	71,537	+0.11(+0.38%)
May 12, 2004	28.80	28.87	28.34	28.61	144,177	-0.20(-0.68%)
May 11, 2004	28.77	29.20	28.74	28.80	97,450	+0.04(+0.13%)
May 10, 2004	28.53	29.04	28.49	28.77	116,885	+0.17(+0.58%)
May 07, 2004	28.84	29.16	28.58	28.60	73,466	-0.29(-1.00%)
May 06, 2004	28.22	29.24	28.22	28.89	172,709	+0.67(+2.37%)
May 05, 2004	28.48	28.77	28.11	28.22	112,198	-0.28(-0.99%)
May 04, 2004	28.54	28.73	28.47	28.50	101,999	-0.04(-0.13%)
May 03, 2004	29.06	29.06	28.48	28.54	83,528	-0.62(-2.14%)
Apr 30, 2004	29.67	29.67	28.62	29.16	133,563	-0.52(-1.76%)
Apr 29, 2004	29.06	30.29	28.77	29.69	193,522	+0.67(+2.30%)
Apr 28, 2004	28.48	29.09	28.40	29.02	126,947	+0.58(+2.04%)
Apr 27, 2004	28.08	28.82	28.08	28.44	153,687	+0.33(+1.16%)
Apr 26, 2004	28.19	28.46	28.00	28.11	62,439	-0.07(-0.26%)
Apr 23, 2004	28.16	28.37	28.16	28.19	69,745	+0.02(+0.08%)
Apr 22, 2004	28.19	28.53	28.11	28.16	93,591	-0.06(-0.21%)
Apr 21, 2004	28.00	28.42	28.00	28.22	56,650	+0.22(+0.78%)
Apr 20, 2004	28.28	28.48	27.93	28.00	70,434	-0.28(-0.97%)
Apr 19, 2004	28.40	28.48	28.22	28.28	80,220	-0.17(-0.61%)
Apr 16, 2004	28.20	28.48	28.20	28.45	81,599	+0.25(+0.87%)
Apr 15, 2004	28.22	28.60	28.21	28.21	86,837	+0.09(+0.34%)
Apr 14, 2004	28.55	28.58	27.79	28.11	94,831	-0.44(-1.52%)
Apr 13, 2004	29.46	29.56	28.55	28.55	59,958	-0.83(-2.84%)
Apr 12, 2004	29.24	29.77	29.24	29.38	71,261	+0.29(+1.00%)
Apr 08, 2004	29.56	29.56	28.35	29.09	90,145	-0.36(-1.23%)
Apr 07, 2004	30.00	30.01	28.98	29.46	113,439	-0.65(-2.15%)
Apr 06, 2004	29.75	30.80	29.75	30.10	159,614	+0.92(+3.16%)
Apr 05, 2004	29.22	29.64	29.11	29.18	69,193	-0.11(-0.37%)
Apr 02, 2004	29.52	29.68	29.09	29.29	92,350	-0.06(-0.20%)
Apr 01, 2004	29.24	29.60	28.87	29.35	99,931	+0.12(+0.42%)
Mar 31, 2004	28.51	29.49	28.51	29.22	72,364	+0.67(+2.34%)
Mar 30, 2004	28.33	29.06	28.33	28.56	50,172	+0.26(+0.92%)
Mar 29, 2004	28.04	28.61	27.98	28.29	64,507	+0.36(+1.30%)
Mar 26, 2004	28.26	28.95	27.92	27.93	64,094	-0.40(-1.41%)
Mar 25, 2004	28.33	28.50	28.22	28.33	49,896	+0.02(+0.08%)
Mar 24, 2004	28.53	28.60	28.19	28.31	29,497	-0.31(-1.09%)
Mar 23, 2004	28.51	28.72	28.51	28.62	32,805	+0.20(+0.69%)
Mar 22, 2004	29.06	29.09	28.42	28.43	108,753	-0.55(-1.90%)
Mar 19, 2004	28.74	29.24	28.69	28.98	63,818	+0.31(+1.09%)
Mar 18, 2004	29.06	29.11	28.66	28.66	26,878	-0.33(-1.13%)
Mar 17, 2004	28.73	29.01	28.73	28.99	29,083	+0.37(+1.29%)
Mar 16, 2004	29.06	29.19	28.61	28.62	46,313	-0.33(-1.15%)
Mar 15, 2004	29.02	29.24	28.69	28.95	28,532	-0.03(-0.10%)
Mar 12, 2004	29.12	29.19	28.73	28.98	62,302	-0.30(-1.02%)
Mar 11, 2004	29.52	29.56	29.19	29.28	33,218	-0.24(-0.81%)
Mar 10, 2004	30.38	30.51	29.52	29.52	30,737	-0.79(-2.61%)
Mar 09, 2004	30.62	30.76	30.29	30.31	25,637	-0.38(-1.23%)
Mar 08, 2004	30.91	30.91	30.38	30.69	46,175	-0.11(-0.35%)
Mar 05, 2004	30.87	30.91	30.80	30.80	23,432	-0.12(-0.38%)
Mar 04, 2004	30.86	31.09	30.83	30.91	35,010	+0.22(+0.73%)
Mar 03, 2004	30.76	31.27	30.62	30.69	45,210	-0.01(-0.02%)
Mar 02, 2004	31.12	31.12	30.62	30.70	47,967	-0.41(-1.33%)

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.