Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	25.45	25.72	25.45	25.70	108,100	+0.20(+0.78%)
Apr 29, 2004	25.68	25.73	25.50	25.50	54,100	-0.10(-0.39%)
Apr 28, 2004	25.66	25.79	25.56	25.60	68,300	-0.06(-0.23%)
Apr 27, 2004	25.35	25.75	25.35	25.66	168,900	+0.11(+0.43%)
Apr 26, 2004	25.58	25.64	25.51	25.55	30,500	-0.10(-0.39%)
Apr 23, 2004	25.80	25.89	25.51	25.65	38,800	-0.19(-0.74%)
Apr 22, 2004	25.90	25.95	25.81	25.84	48,500	+0.03(+0.12%)
Apr 21, 2004	25.95	25.95	25.62	25.81	40,600	-0.11(-0.42%)
Apr 20, 2004	25.90	26.10	25.90	25.92	32,000	-0.10(-0.38%)
Apr 19, 2004	26.09	26.09	25.90	26.02	33,900	-0.04(-0.15%)
Apr 16, 2004	25.95	26.08	25.95	26.06	27,000	+0.11(+0.42%)
Apr 15, 2004	26.08	26.08	25.80	25.95	39,900	-0.20(-0.76%)
Apr 14, 2004	26.00	26.30	25.90	26.15	56,200	-0.26(-0.98%)
Apr 13, 2004	26.56	26.56	26.35	26.41	38,600	-0.16(-0.60%)
Apr 12, 2004	26.62	26.78	26.57	26.57	18,700	-0.05(-0.19%)
Apr 08, 2004	26.68	26.75	26.62	26.62	203,100	-0.06(-0.22%)
Apr 07, 2004	26.66	26.75	26.60	26.68	65,500	+0.02(+0.08%)
Apr 06, 2004	26.53	26.74	26.53	26.66	20,000	+0.05(+0.19%)
Apr 05, 2004	26.91	26.92	26.50	26.61	126,200	-0.24(-0.89%)
Apr 02, 2004	27.00	27.02	26.80	26.85	30,900	-0.20(-0.74%)
Apr 01, 2004	27.08	27.08	27.03	27.05	14,000	+0.01(+0.04%)
Mar 31, 2004	27.06	27.10	27.02	27.04	78,300	-0.04(-0.15%)
Mar 30, 2004	27.12	27.12	27.03	27.08	59,400	+0.03(+0.11%)
Mar 29, 2004	27.12	27.18	27.05	27.05	35,100	-0.07(-0.26%)
Mar 26, 2004	27.05	27.15	27.05	27.12	305,100	+0.06(+0.22%)
Mar 25, 2004	27.14	27.14	27.01	27.06	22,800	-0.04(-0.15%)
Mar 24, 2004	27.08	27.14	27.05	27.10	151,400	-0.04(-0.15%)
Mar 23, 2004	27.06	27.14	27.06	27.14	18,100	+0.02(+0.07%)
Mar 22, 2004	27.04	27.14	27.04	27.12	195,800	+0.08(+0.30%)
Mar 19, 2004	27.09	27.10	27.04	27.04	37,100	-0.03(-0.11%)
Mar 18, 2004	27.04	27.13	27.04	27.07	39,500	+0.00(+0.00%)
Mar 17, 2004	27.01	27.10	27.00	27.07	29,300	+0.06(+0.22%)
Mar 16, 2004	27.00	27.05	27.00	27.01	22,000	+0.01(+0.04%)
Mar 15, 2004	26.97	27.04	26.97	27.00	26,700	+0.05(+0.19%)
Mar 12, 2004	26.96	26.98	26.90	26.95	20,800	-0.04(-0.15%)
Mar 11, 2004	27.05	27.05	26.96	26.99	27,800	-0.06(-0.22%)
Mar 10, 2004	27.02	27.07	27.01	27.05	27,600	+0.00(+0.00%)
Mar 09, 2004	27.02	27.05	27.01	27.05	16,800	-0.01(-0.04%)
Mar 08, 2004	27.08	27.09	27.02	27.06	10,900	-0.07(-0.26%)
Mar 05, 2004	27.15	27.19	27.02	27.13	29,200	+0.08(+0.30%)
Mar 04, 2004	27.11	27.11	26.97	27.05	16,300	-0.05(-0.18%)
Mar 03, 2004	26.93	27.12	26.93	27.10	42,100	-0.03(-0.11%)
Mar 02, 2004	27.10	27.22	27.10	27.13	117,200	+0.04(+0.15%)
Mar 01, 2004	27.07	27.11	27.02	27.09	49,700	+0.09(+0.33%)
Feb 27, 2004	27.00	27.03	27.00	27.00	5,600	+0.00(+0.00%)
Feb 26, 2004	27.00	27.04	26.90	27.00	23,700	-0.41(-1.50%)
Feb 25, 2004	27.40	27.46	27.40	27.41	109,600	+0.01(+0.04%)
Feb 24, 2004	27.48	27.48	27.40	27.40	13,500	-0.08(-0.29%)
Feb 23, 2004	27.40	27.49	27.39	27.48	17,000	+0.08(+0.29%)
Feb 20, 2004	27.36	27.43	27.36	27.40	99,700	+0.00(+0.00%)
Feb 19, 2004	27.39	27.43	27.35	27.40	24,400	+0.01(+0.04%)
Feb 18, 2004	27.39	27.43	27.35	27.39	27,700	+0.00(+0.00%)
Feb 17, 2004	27.38	27.45	27.36	27.39	85,000	+0.04(+0.15%)
Feb 13, 2004	27.30	27.39	27.30	27.35	37,900	-0.04(-0.15%)
Feb 12, 2004	27.34	27.40	27.32	27.39	15,500	+0.04(+0.15%)
Feb 11, 2004	27.29	27.36	27.16	27.35	71,700	+0.01(+0.04%)
Feb 10, 2004	27.38	27.40	27.34	27.34	111,700	-0.01(-0.04%)
Feb 09, 2004	27.36	27.39	27.35	27.35	17,000	-0.03(-0.11%)
Feb 06, 2004	27.33	27.41	27.28	27.38	60,800	+0.03(+0.11%)
Feb 05, 2004	27.38	27.38	27.33	27.35	22,000	+0.00(+0.00%)
Feb 04, 2004	27.40	27.44	27.35	27.35	33,400	-0.05(-0.18%)
Feb 03, 2004	27.40	27.44	27.39	27.40	24,000	+0.01(+0.04%)

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.