Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.70	28.25	27.66	28.09	25,500	+0.49(+1.78%)
May 27, 2004	27.47	27.70	27.40	27.60	31,400	+0.04(+0.15%)
May 26, 2004	28.25	28.25	27.34	27.56	27,100	-0.67(-2.37%)
May 25, 2004	27.40	28.31	27.35	28.23	27,800	+0.88(+3.22%)
May 24, 2004	27.18	27.40	26.97	27.35	35,500	+0.20(+0.74%)
May 21, 2004	27.05	27.18	26.95	27.15	19,100	+0.19(+0.70%)
May 20, 2004	26.95	27.15	26.95	26.96	14,600	+0.01(+0.04%)
May 19, 2004	26.95	27.15	26.92	26.95	39,100	+0.15(+0.56%)
May 18, 2004	27.19	27.24	26.71	26.80	41,600	-0.14(-0.52%)
May 17, 2004	26.60	26.96	26.50	26.94	29,000	+0.20(+0.75%)
May 14, 2004	27.10	27.10	26.35	26.74	20,900	-0.26(-0.96%)
May 13, 2004	26.75	27.20	25.95	27.00	34,000	+1.15(+4.45%)
May 12, 2004	25.80	26.00	25.40	25.85	42,100	-0.03(-0.12%)
May 11, 2004	26.35	26.45	25.40	25.88	23,400	-0.22(-0.84%)
May 10, 2004	26.08	26.29	25.80	26.10	16,500	+0.13(+0.50%)
May 07, 2004	26.20	26.35	25.90	25.97	42,300	-0.13(-0.50%)
May 06, 2004	26.40	26.45	25.95	26.10	49,700	-0.45(-1.69%)
May 05, 2004	26.20	26.59	25.85	26.55	87,300	+0.36(+1.37%)
May 04, 2004	26.25	26.60	26.10	26.19	31,900	-0.28(-1.06%)
May 03, 2004	27.07	27.21	26.18	26.47	43,800	-0.85(-3.11%)
Apr 30, 2004	27.60	27.99	27.21	27.32	14,800	-0.39(-1.41%)
Apr 29, 2004	28.00	28.13	27.53	27.71	14,000	-0.38(-1.35%)
Apr 28, 2004	29.13	29.13	27.99	28.09	23,600	-1.24(-4.23%)
Apr 27, 2004	29.25	29.70	29.15	29.33	21,800	-0.02(-0.07%)
Apr 26, 2004	29.00	29.35	28.90	29.35	17,700	+0.27(+0.93%)
Apr 23, 2004	29.50	29.50	28.99	29.08	11,200	-0.32(-1.09%)
Apr 22, 2004	28.75	29.40	28.75	29.40	29,500	+0.57(+1.98%)
Apr 21, 2004	28.75	28.83	28.40	28.83	25,200	+0.29(+1.02%)
Apr 20, 2004	28.05	28.60	28.05	28.54	27,200	+0.52(+1.86%)
Apr 19, 2004	27.90	28.02	27.54	28.02	64,300	+0.22(+0.79%)
Apr 16, 2004	27.85	27.85	27.70	27.80	21,800	+0.10(+0.36%)
Apr 15, 2004	27.70	27.95	27.59	27.70	15,000	+0.04(+0.14%)
Apr 14, 2004	27.64	28.00	27.44	27.66	18,900	-0.23(-0.82%)
Apr 13, 2004	28.75	28.75	27.80	27.89	13,300	-0.86(-2.99%)
Apr 12, 2004	29.00	29.20	28.60	28.75	14,300	-0.38(-1.30%)
Apr 08, 2004	29.73	29.73	29.12	29.13	59,200	-0.10(-0.34%)
Apr 07, 2004	29.35	29.40	29.01	29.23	17,300	-0.12(-0.41%)
Apr 06, 2004	29.27	29.60	29.17	29.35	41,200	-0.12(-0.41%)
Apr 05, 2004	29.00	29.52	28.90	29.47	22,300	+0.32(+1.10%)
Apr 02, 2004	29.20	29.38	29.03	29.15	20,500	+0.07(+0.24%)
Apr 01, 2004	28.83	29.30	28.83	29.08	21,500	+0.12(+0.41%)
Mar 31, 2004	28.90	29.02	28.75	28.96	17,800	+0.11(+0.38%)
Mar 30, 2004	28.38	28.85	28.30	28.85	15,500	+0.45(+1.58%)
Mar 29, 2004	28.15	28.40	28.13	28.40	16,000	+0.30(+1.07%)
Mar 26, 2004	28.00	28.16	27.90	28.10	17,300	+0.05(+0.18%)
Mar 25, 2004	27.69	28.33	27.69	28.05	31,400	+0.35(+1.26%)
Mar 24, 2004	27.65	27.78	27.50	27.70	14,800	+0.11(+0.40%)
Mar 23, 2004	27.35	27.75	27.30	27.59	29,900	+0.24(+0.88%)
Mar 22, 2004	27.25	27.46	27.10	27.35	26,600	+0.15(+0.55%)
Mar 19, 2004	27.65	27.65	27.15	27.20	28,200	-0.30(-1.09%)
Mar 18, 2004	27.50	27.51	27.15	27.50	26,100	-0.03(-0.11%)
Mar 17, 2004	27.05	27.59	27.02	27.53	28,000	+0.53(+1.96%)
Mar 16, 2004	26.90	27.05	26.70	27.00	22,200	+0.04(+0.15%)
Mar 15, 2004	27.65	27.65	26.96	26.96	20,800	-0.74(-2.67%)
Mar 12, 2004	26.75	27.70	26.75	27.70	21,000	+0.95(+3.55%)
Mar 11, 2004	27.21	27.36	26.74	26.75	25,300	-0.36(-1.33%)
Mar 10, 2004	27.25	27.50	27.10	27.11	15,900	-0.19(-0.70%)
Mar 09, 2004	27.40	27.62	27.09	27.30	37,300	-0.05(-0.18%)
Mar 08, 2004	27.30	27.87	27.24	27.35	50,200	+0.05(+0.18%)
Mar 05, 2004	27.10	27.94	27.05	27.30	53,300	+0.15(+0.55%)
Mar 04, 2004	27.25	27.25	26.80	27.15	93,500	+1.10(+4.22%)
Mar 03, 2004	25.60	26.05	25.45	26.05	25,200	+0.37(+1.44%)
Mar 02, 2004	26.00	26.07	25.68	25.68	13,000	-0.34(-1.31%)

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.