Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.14	25.46	24.99	25.20	30,041	-0.09(-0.36%)
May 27, 2004	25.00	25.33	25.00	25.29	14,044	+0.66(+2.69%)
May 26, 2004	24.65	24.67	24.50	24.63	6,960	+0.07(+0.27%)
May 25, 2004	24.24	24.57	24.19	24.57	26,866	+0.21(+0.87%)
May 24, 2004	24.30	24.43	24.17	24.35	38,834	-0.90(-3.57%)
May 21, 2004	25.30	25.30	25.07	25.25	12,578	+0.33(+1.31%)
May 20, 2004	24.98	25.18	24.84	24.93	26,134	-0.16(-0.62%)
May 19, 2004	24.83	25.56	24.83	25.08	19,905	+0.25(+1.02%)
May 18, 2004	24.56	24.92	24.56	24.83	18,928	+0.27(+1.10%)
May 17, 2004	24.48	24.70	24.43	24.56	23,935	-0.11(-0.46%)
May 14, 2004	24.52	24.69	24.48	24.67	16,852	+0.03(+0.13%)
May 13, 2004	24.55	24.73	24.48	24.64	19,539	-0.02(-0.10%)
May 12, 2004	24.65	24.75	24.26	24.66	31,751	-0.18(-0.72%)
May 11, 2004	24.69	24.92	24.57	24.84	47,016	+0.45(+1.85%)
May 10, 2004	24.48	24.61	24.12	24.39	46,894	-0.65(-2.58%)
May 07, 2004	25.49	25.49	24.73	25.04	31,751	-1.07(-4.11%)
May 06, 2004	26.37	26.37	25.83	26.11	21,493	-0.75(-2.77%)
May 05, 2004	26.87	27.05	26.73	26.86	15,143	+0.07(+0.28%)
May 04, 2004	26.68	26.98	26.56	26.78	64,968	+0.31(+1.18%)
May 03, 2004	26.48	26.60	26.24	26.47	43,719	+0.25(+0.94%)
Apr 30, 2004	26.37	26.41	26.07	26.23	17,585	+0.01(+0.03%)
Apr 29, 2004	25.89	26.49	25.89	26.22	46,284	+0.23(+0.88%)
Apr 28, 2004	26.29	26.39	25.88	25.99	22,958	-0.02(-0.06%)
Apr 27, 2004	26.08	26.24	25.97	26.01	38,224	+0.06(+0.22%)
Apr 26, 2004	26.16	26.16	25.70	25.95	1,285,698	+0.11(+0.44%)
Apr 23, 2004	25.91	26.02	25.71	25.83	28,942	-0.11(-0.44%)
Apr 22, 2004	25.62	25.95	25.51	25.95	25,767	+0.38(+1.47%)
Apr 21, 2004	25.63	25.79	25.49	25.57	13,921	-0.24(-0.92%)
Apr 20, 2004	26.15	26.23	25.81	25.81	26,988	-0.42(-1.59%)
Apr 19, 2004	26.00	26.47	26.00	26.23	11,601	+0.16(+0.63%)
Apr 16, 2004	25.97	26.30	25.97	26.06	28,576	+0.25(+0.95%)
Apr 15, 2004	25.70	25.97	25.67	25.82	75,715	+0.46(+1.81%)
Apr 14, 2004	25.22	25.63	25.22	25.36	28,576	-0.13(-0.51%)
Apr 13, 2004	25.60	25.67	25.44	25.49	14,410	-0.20(-0.80%)
Apr 12, 2004	25.60	25.70	25.29	25.70	30,774	+0.18(+0.71%)
Apr 08, 2004	25.61	25.69	25.43	25.52	98,308	-0.21(-0.83%)
Apr 07, 2004	25.48	25.73	25.48	25.73	390,667	+0.23(+0.90%)
Apr 06, 2004	25.41	25.67	25.09	25.50	68,143	-0.22(-0.86%)
Apr 05, 2004	25.52	25.81	25.38	25.72	57,030	-0.25(-0.95%)
Apr 02, 2004	25.97	26.11	25.74	25.97	53,733	-0.23(-0.88%)
Apr 01, 2004	26.02	26.20	25.88	26.20	32,972	+0.34(+1.30%)
Mar 31, 2004	25.55	26.04	25.55	25.86	24,790	+0.47(+1.87%)
Mar 30, 2004	25.38	25.43	25.18	25.38	37,735	+0.01(+0.03%)
Mar 29, 2004	25.33	25.63	25.27	25.38	67,411	+0.52(+2.08%)
Mar 26, 2004	24.95	25.07	24.69	24.86	38,834	-0.28(-1.11%)
Mar 25, 2004	24.78	25.26	24.78	25.14	52,023	+1.07(+4.46%)
Mar 24, 2004	24.22	24.40	24.03	24.07	22,958	-0.29(-1.21%)
Mar 23, 2004	24.27	24.36	24.14	24.36	51,901	+0.30(+1.26%)
Mar 22, 2004	24.12	24.57	23.98	24.06	187,579	-0.34(-1.41%)
Mar 19, 2004	24.38	24.52	24.24	24.40	35,903	-0.15(-0.61%)
Mar 18, 2004	24.52	24.60	24.30	24.55	47,993	-0.09(-0.35%)
Mar 17, 2004	24.52	24.74	24.46	24.64	39,933	+0.35(+1.45%)
Mar 16, 2004	24.41	24.54	24.12	24.29	23,081	+0.11(+0.44%)
Mar 15, 2004	24.63	24.63	23.91	24.18	77,547	-0.71(-2.86%)
Mar 12, 2004	24.90	25.07	24.58	24.89	77,791	-0.38(-1.49%)
Mar 11, 2004	25.38	25.52	25.20	25.27	31,263	-0.63(-2.43%)
Mar 10, 2004	26.11	26.11	25.74	25.90	16,486	-0.41(-1.56%)
Mar 09, 2004	26.33	26.69	26.27	26.31	28,942	+0.47(+1.81%)
Mar 08, 2004	26.05	26.11	25.83	25.84	15,631	-0.29(-1.10%)
Mar 05, 2004	25.88	26.27	25.88	26.13	23,325	+0.17(+0.66%)
Mar 04, 2004	25.88	26.00	25.77	25.96	36,880	+0.04(+0.16%)
Mar 03, 2004	25.95	26.17	25.63	25.92	30,408	-0.25(-0.97%)
Mar 02, 2004	26.23	26.38	25.83	26.17	59,473	-0.11(-0.40%)

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.