Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.65	27.17	26.59	27.17	262,282	+0.52(+1.95%)
May 27, 2004	26.78	26.87	26.43	26.65	308,341	+0.17(+0.63%)
May 26, 2004	26.42	26.84	26.22	26.48	354,064	+0.11(+0.41%)
May 25, 2004	25.95	26.37	25.95	26.37	438,309	+0.42(+1.63%)
May 24, 2004	25.91	26.12	25.76	25.95	226,440	+0.16(+0.60%)
May 21, 2004	25.85	26.44	25.70	25.79	442,664	+0.09(+0.35%)
May 20, 2004	25.43	25.82	25.41	25.70	323,247	+0.25(+0.99%)
May 19, 2004	25.48	25.96	25.35	25.45	732,582	+0.10(+0.38%)
May 18, 2004	24.92	25.58	24.84	25.36	859,536	+0.50(+2.02%)
May 17, 2004	24.60	24.96	23.97	24.86	291,090	+0.21(+0.87%)
May 14, 2004	24.48	24.98	24.25	24.64	184,234	+0.13(+0.51%)
May 13, 2004	24.60	24.93	24.41	24.52	267,139	-0.08(-0.34%)
May 12, 2004	24.26	24.60	23.94	24.60	592,229	+0.42(+1.73%)
May 11, 2004	24.09	24.74	24.05	24.18	251,060	+0.16(+0.65%)
May 10, 2004	24.18	24.53	23.36	24.03	370,478	-0.36(-1.49%)
May 07, 2004	25.08	25.08	24.36	24.39	367,128	-0.72(-2.85%)
May 06, 2004	25.21	25.40	24.84	25.11	318,557	-0.12(-0.47%)
May 05, 2004	25.36	25.41	25.17	25.23	475,659	-0.18(-0.71%)
May 04, 2004	25.12	25.63	25.09	25.41	326,596	+0.28(+1.12%)
May 03, 2004	24.33	25.12	24.19	25.12	278,528	+0.76(+3.14%)
Apr 30, 2004	24.54	24.78	24.12	24.36	250,558	-0.16(-0.66%)
Apr 29, 2004	24.87	25.24	24.44	24.52	351,887	-0.35(-1.42%)
Apr 28, 2004	24.95	25.01	24.72	24.87	248,046	+0.01(+0.02%)
Apr 27, 2004	24.87	25.23	24.86	24.87	447,856	+0.00(+0.00%)
Apr 26, 2004	24.57	25.23	24.57	24.87	289,750	+0.29(+1.17%)
Apr 23, 2004	25.14	25.17	24.30	24.58	384,212	-0.43(-1.72%)
Apr 22, 2004	24.54	25.52	24.54	25.01	367,630	+0.47(+1.92%)
Apr 21, 2004	24.24	24.75	24.21	24.54	283,050	+0.20(+0.83%)
Apr 20, 2004	25.20	25.32	24.34	24.34	416,536	-0.89(-3.53%)
Apr 19, 2004	25.02	25.49	24.62	25.23	276,183	+0.26(+1.05%)
Apr 16, 2004	24.98	25.26	24.72	24.96	254,578	+0.12(+0.48%)
Apr 15, 2004	24.24	24.90	24.24	24.84	622,041	+0.72(+2.99%)
Apr 14, 2004	24.10	24.65	23.97	24.12	660,730	-0.23(-0.96%)
Apr 13, 2004	25.08	25.08	24.07	24.35	1,626,452	-0.72(-2.88%)
Apr 12, 2004	26.68	26.68	24.55	25.08	692,218	-1.70(-6.35%)
Apr 08, 2004	26.96	27.12	26.63	26.78	404,477	-0.14(-0.53%)
Apr 07, 2004	26.63	27.23	26.13	26.92	766,581	+0.22(+0.83%)
Apr 06, 2004	27.66	27.67	26.70	26.70	681,833	-1.10(-3.97%)
Apr 05, 2004	28.78	28.78	27.47	27.81	490,397	-0.97(-3.38%)
Apr 02, 2004	28.88	28.99	28.66	28.78	336,478	+0.03(+0.10%)
Apr 01, 2004	28.51	28.82	28.51	28.75	418,714	+0.27(+0.94%)
Mar 31, 2004	28.34	28.59	28.18	28.48	454,890	+0.04(+0.13%)
Mar 30, 2004	28.36	28.56	28.22	28.44	392,418	+0.08(+0.29%)
Mar 29, 2004	28.08	28.36	28.08	28.36	323,582	-0.02(-0.06%)
Mar 26, 2004	28.66	28.66	28.30	28.38	320,902	-0.15(-0.52%)
Mar 25, 2004	28.09	28.53	28.08	28.53	450,201	+0.44(+1.55%)
Mar 24, 2004	28.09	28.24	28.02	28.09	516,860	+0.15(+0.53%)
Mar 23, 2004	28.34	28.34	27.49	27.94	643,814	+0.41(+1.50%)
Mar 22, 2004	27.51	27.60	27.20	27.53	372,488	+0.02(+0.09%)
Mar 19, 2004	27.46	27.52	27.11	27.51	407,492	+0.04(+0.15%)
Mar 18, 2004	27.45	27.47	27.27	27.46	243,524	+0.01(+0.02%)
Mar 17, 2004	26.78	27.46	26.75	27.46	518,033	+0.62(+2.31%)
Mar 16, 2004	26.72	26.87	26.56	26.84	260,607	+0.14(+0.51%)
Mar 15, 2004	27.01	27.01	26.66	26.70	150,569	-0.31(-1.15%)
Mar 12, 2004	26.75	27.04	26.66	27.01	389,236	+0.32(+1.21%)
Mar 11, 2004	26.88	26.98	26.64	26.69	316,045	-0.31(-1.15%)
Mar 10, 2004	27.17	27.35	27.00	27.00	519,540	-0.17(-0.62%)
Mar 09, 2004	27.41	27.47	27.11	27.17	371,985	-0.21(-0.76%)
Mar 08, 2004	27.64	27.69	27.26	27.38	264,627	-0.26(-0.93%)
Mar 05, 2004	27.52	27.88	27.46	27.63	260,105	+0.11(+0.39%)
Mar 04, 2004	27.14	27.52	27.12	27.52	326,261	+0.30(+1.10%)
Mar 03, 2004	26.84	27.27	26.66	27.23	313,030	+0.35(+1.31%)
Mar 02, 2004	26.84	26.91	26.68	26.87	214,549	+0.02(+0.07%)

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.