Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.55	26.63	26.41	26.56	999,803	-0.04(-0.14%)
May 27, 2004	26.63	26.71	26.36	26.60	1,414,951	-0.11(-0.40%)
May 26, 2004	26.36	26.73	26.34	26.71	1,542,799	+0.25(+0.95%)
May 25, 2004	26.41	26.50	26.25	26.46	1,779,342	+0.04(+0.14%)
May 24, 2004	26.65	26.65	26.35	26.42	1,899,529	-0.09(-0.33%)
May 21, 2004	26.44	26.62	26.32	26.51	1,538,011	+0.07(+0.26%)
May 20, 2004	26.19	26.44	26.06	26.44	1,232,994	+0.15(+0.57%)
May 19, 2004	26.55	26.55	26.20	26.29	1,245,763	-0.11(-0.43%)
May 18, 2004	26.14	26.46	26.08	26.40	1,400,107	+0.26(+1.01%)
May 17, 2004	26.11	26.35	26.06	26.14	1,618,455	-0.19(-0.71%)
May 14, 2004	26.06	26.60	26.03	26.33	1,855,956	+0.14(+0.55%)
May 13, 2004	26.03	26.30	25.96	26.18	1,645,588	+0.00(+0.00%)
May 12, 2004	26.16	26.32	25.87	26.18	1,066,839	-0.12(-0.45%)
May 11, 2004	26.25	26.31	26.08	26.30	1,414,312	+0.04(+0.17%)
May 10, 2004	26.35	26.56	26.06	26.26	2,333,671	-0.27(-1.02%)
May 07, 2004	26.78	26.94	26.53	26.53	1,136,270	-0.41(-1.51%)
May 06, 2004	26.77	27.02	26.60	26.93	1,196,603	-0.05(-0.19%)
May 05, 2004	26.88	27.07	26.80	26.98	1,245,923	-0.11(-0.42%)
May 04, 2004	26.96	27.15	26.77	27.10	1,711,508	-0.04(-0.16%)
May 03, 2004	26.88	27.20	26.76	27.14	1,404,576	+0.26(+0.98%)
Apr 30, 2004	26.85	27.20	26.83	26.88	2,552,019	-0.06(-0.21%)
Apr 29, 2004	26.61	26.95	26.55	26.93	1,820,841	+0.39(+1.46%)
Apr 28, 2004	26.75	26.82	26.46	26.55	2,220,986	-0.32(-1.19%)
Apr 27, 2004	26.69	27.19	26.69	26.87	2,442,047	-0.03(-0.12%)
Apr 26, 2004	26.78	27.02	26.73	26.90	2,900,769	+0.07(+0.26%)
Apr 23, 2004	26.35	26.95	26.18	26.83	3,774,320	+0.26(+0.97%)
Apr 22, 2004	25.48	26.57	25.48	26.57	3,292,135	+0.79(+3.06%)
Apr 21, 2004	25.61	25.95	25.61	25.78	1,980,452	-0.06(-0.22%)
Apr 20, 2004	25.84	25.98	25.72	25.84	1,204,743	+0.01(+0.02%)
Apr 19, 2004	25.78	25.95	25.72	25.83	1,318,865	-0.07(-0.27%)
Apr 16, 2004	25.68	25.91	25.62	25.90	2,621,131	+0.39(+1.52%)
Apr 15, 2004	25.26	25.52	25.20	25.51	1,873,992	+0.23(+0.89%)
Apr 14, 2004	25.16	25.29	25.09	25.29	2,512,276	+0.13(+0.50%)
Apr 13, 2004	25.56	25.58	24.97	25.16	2,635,336	-0.37(-1.45%)
Apr 12, 2004	25.69	25.78	25.52	25.53	1,642,077	-0.10(-0.39%)
Apr 08, 2004	25.53	25.65	25.53	25.63	2,129,050	+0.15(+0.59%)
Apr 07, 2004	25.27	25.53	25.22	25.48	3,560,601	+0.21(+0.82%)
Apr 06, 2004	25.56	25.84	25.06	25.27	5,827,076	+0.53(+2.13%)
Apr 05, 2004	24.42	24.75	24.42	24.75	1,024,383	+0.19(+0.79%)
Apr 02, 2004	24.53	24.64	24.38	24.55	1,556,526	+0.01(+0.03%)
Apr 01, 2004	24.45	24.67	24.45	24.55	1,463,632	-0.04(-0.15%)
Mar 31, 2004	24.51	24.69	24.40	24.58	1,349,031	+0.04(+0.18%)
Mar 30, 2004	24.59	24.74	24.47	24.54	2,318,189	-0.12(-0.48%)
Mar 29, 2004	24.06	24.68	24.06	24.66	2,214,442	+0.59(+2.45%)
Mar 26, 2004	24.21	24.24	24.06	24.07	1,437,137	-0.24(-0.98%)
Mar 25, 2004	23.84	24.31	23.79	24.31	1,578,552	+0.48(+2.02%)
Mar 24, 2004	23.93	24.00	23.62	23.83	3,881,259	-0.21(-0.86%)
Mar 23, 2004	23.85	24.18	23.80	24.03	2,250,674	+0.21(+0.89%)
Mar 22, 2004	24.18	24.31	23.73	23.82	2,517,862	-0.53(-2.19%)
Mar 19, 2004	24.55	24.61	24.32	24.35	2,086,274	-0.20(-0.82%)
Mar 18, 2004	24.58	24.69	24.43	24.55	1,300,829	+0.01(+0.03%)
Mar 17, 2004	24.35	24.61	24.31	24.55	1,109,455	+0.15(+0.62%)
Mar 16, 2004	24.31	24.47	24.16	24.40	1,934,005	+0.18(+0.72%)
Mar 15, 2004	24.65	24.69	24.15	24.22	1,745,186	-0.56(-2.25%)
Mar 12, 2004	24.43	24.78	24.23	24.78	1,701,293	+0.28(+1.15%)
Mar 11, 2004	24.78	24.78	24.39	24.50	2,294,886	-0.34(-1.39%)
Mar 10, 2004	24.69	24.94	24.69	24.84	1,817,011	+0.14(+0.56%)
Mar 09, 2004	24.51	24.88	24.47	24.70	1,510,238	+0.07(+0.28%)
Mar 08, 2004	24.62	24.75	24.53	24.63	991,024	+0.01(+0.05%)
Mar 05, 2004	24.52	24.68	24.51	24.62	1,594,353	-0.01(-0.05%)
Mar 04, 2004	24.67	24.72	24.53	24.63	1,199,635	-0.15(-0.61%)
Mar 03, 2004	24.72	24.85	24.60	24.79	1,416,547	+0.07(+0.28%)
Mar 02, 2004	24.75	24.85	24.56	24.72	2,031,208	-0.24(-0.95%)

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.