Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.13	26.52	26.13	26.36	64,659	+0.14(+0.53%)
May 27, 2004	26.41	26.49	26.11	26.22	52,680	-0.30(-1.12%)
May 26, 2004	25.80	26.54	25.80	26.52	59,030	+0.69(+2.66%)
May 25, 2004	26.30	26.30	25.81	25.84	226,307	-0.32(-1.22%)
May 24, 2004	26.24	26.31	26.10	26.16	28,432	-0.01(-0.03%)
May 21, 2004	26.09	26.33	26.09	26.16	18,618	-0.06(-0.24%)
May 20, 2004	26.24	26.31	26.18	26.22	8,226	-0.08(-0.32%)
May 19, 2004	26.54	26.59	26.29	26.31	24,102	-0.06(-0.21%)
May 18, 2004	26.54	26.54	26.29	26.36	12,700	-0.21(-0.78%)
May 17, 2004	26.02	26.60	25.98	26.57	45,030	+0.41(+1.56%)
May 14, 2004	26.06	26.23	25.92	26.16	12,556	+0.08(+0.29%)
May 13, 2004	26.02	26.45	25.98	26.09	37,381	-0.03(-0.13%)
May 12, 2004	26.10	26.19	26.04	26.12	18,041	-0.08(-0.32%)
May 11, 2004	26.04	26.31	26.04	26.20	24,247	-0.10(-0.37%)
May 10, 2004	26.16	26.30	26.00	26.30	40,412	+0.13(+0.50%)
May 07, 2004	26.44	26.52	26.16	26.17	22,948	-0.39(-1.46%)
May 06, 2004	27.02	27.03	26.43	26.56	17,608	-0.34(-1.28%)
May 05, 2004	26.89	27.04	26.79	26.90	30,029	+0.21(+0.78%)
May 04, 2004	26.63	26.86	26.16	26.69	34,340	+0.32(+1.20%)
May 03, 2004	26.27	26.44	26.13	26.38	37,759	+0.10(+0.38%)
Apr 30, 2004	26.67	26.89	26.27	26.27	42,219	-0.39(-1.46%)
Apr 29, 2004	26.37	26.67	26.27	26.67	154,753	+0.36(+1.38%)
Apr 28, 2004	26.40	26.55	26.21	26.30	48,908	-0.18(-0.69%)
Apr 27, 2004	27.57	27.57	26.23	26.48	438,691	-0.94(-3.41%)
Apr 26, 2004	27.36	27.49	27.26	27.42	22,596	-0.12(-0.44%)
Apr 23, 2004	27.43	27.56	27.27	27.54	21,704	+0.13(+0.47%)
Apr 22, 2004	27.21	27.48	26.92	27.41	60,058	+0.21(+0.77%)
Apr 21, 2004	26.91	27.20	26.78	27.20	13,081	+0.11(+0.42%)
Apr 20, 2004	26.85	27.20	26.80	27.09	51,435	+0.20(+0.75%)
Apr 19, 2004	27.62	27.62	26.57	26.89	98,858	-0.77(-2.77%)
Apr 16, 2004	27.82	28.03	27.58	27.65	45,638	-0.28(-0.99%)
Apr 15, 2004	28.02	28.14	27.82	27.93	28,245	-0.04(-0.14%)
Apr 14, 2004	28.25	28.25	27.90	27.97	27,204	-0.16(-0.57%)
Apr 13, 2004	28.43	28.54	28.06	28.13	19,325	-0.40(-1.41%)
Apr 12, 2004	28.58	28.60	28.43	28.54	58,274	+0.04(+0.14%)
Apr 08, 2004	28.42	28.52	28.41	28.49	20,217	+0.16(+0.57%)
Apr 07, 2004	28.30	28.45	28.26	28.33	41,327	-0.02(-0.07%)
Apr 06, 2004	28.35	28.35	28.20	28.35	21,852	+0.01(+0.02%)
Apr 05, 2004	28.08	28.35	28.06	28.35	46,381	+0.27(+0.96%)
Apr 02, 2004	28.05	28.08	27.90	28.08	17,541	+0.04(+0.14%)
Apr 01, 2004	27.57	28.04	27.51	28.04	134,833	+0.46(+1.66%)
Mar 31, 2004	27.63	27.64	27.43	27.58	16,203	-0.13(-0.49%)
Mar 30, 2004	27.14	27.73	26.99	27.71	23,934	+0.13(+0.49%)
Mar 29, 2004	27.22	27.58	27.22	27.58	35,678	+0.32(+1.16%)
Mar 26, 2004	27.04	27.30	27.04	27.26	5,946	+0.07(+0.25%)
Mar 25, 2004	26.98	27.23	26.98	27.20	43,705	-0.07(-0.25%)
Mar 24, 2004	27.09	27.26	27.00	27.26	23,042	+0.06(+0.22%)
Mar 23, 2004	27.19	27.49	27.16	27.20	42,219	+0.01(+0.05%)
Mar 22, 2004	27.28	27.34	27.12	27.19	77,897	-0.09(-0.35%)
Mar 19, 2004	27.43	27.57	27.18	27.28	54,260	-0.02(-0.07%)
Mar 18, 2004	27.45	27.45	27.20	27.30	35,232	-0.09(-0.32%)
Mar 17, 2004	27.20	27.46	27.20	27.39	62,436	+0.08(+0.29%)
Mar 16, 2004	27.22	27.47	27.20	27.31	40,137	-0.02(-0.07%)
Mar 15, 2004	27.33	27.51	27.29	27.33	26,312	-0.17(-0.64%)
Mar 12, 2004	27.56	27.59	27.36	27.51	38,651	+0.02(+0.07%)
Mar 11, 2004	27.26	27.58	27.26	27.49	32,556	+0.00(+0.00%)
Mar 10, 2004	27.40	27.55	27.22	27.49	30,177	-0.09(-0.34%)
Mar 09, 2004	27.34	27.58	27.20	27.58	12,487	+0.05(+0.17%)
Mar 08, 2004	27.57	27.57	27.43	27.53	18,879	+0.03(+0.10%)
Mar 05, 2004	27.36	27.53	27.22	27.51	28,542	+0.16(+0.59%)
Mar 04, 2004	27.32	27.36	27.10	27.34	34,340	+0.03(+0.10%)
Mar 03, 2004	27.38	27.38	27.22	27.32	14,865	+0.00(+0.00%)
Mar 02, 2004	27.27	27.40	27.08	27.32	15,460	-0.09(-0.32%)

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.