Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.97	25.35	24.97	25.19	67,662	+0.13(+0.53%)
May 27, 2004	25.23	25.31	24.95	25.06	55,126	-0.28(-1.12%)
May 26, 2004	24.66	25.36	24.66	25.35	61,772	+0.66(+2.65%)
May 25, 2004	25.13	25.13	24.66	24.69	236,818	-0.30(-1.22%)
May 24, 2004	25.07	25.15	24.94	24.99	29,753	-0.01(-0.03%)
May 21, 2004	24.94	25.16	24.94	25.00	19,483	-0.06(-0.24%)
May 20, 2004	25.07	25.14	25.01	25.06	8,608	-0.08(-0.32%)
May 19, 2004	25.37	25.41	25.12	25.14	25,222	-0.05(-0.21%)
May 18, 2004	25.37	25.37	25.13	25.19	13,290	-0.20(-0.78%)
May 17, 2004	24.86	25.42	24.83	25.39	47,122	+0.39(+1.56%)
May 14, 2004	24.90	25.07	24.77	25.00	13,139	+0.07(+0.29%)
May 13, 2004	24.87	25.28	24.83	24.93	39,117	-0.03(-0.13%)
May 12, 2004	24.94	25.03	24.88	24.96	18,879	-0.08(-0.32%)
May 11, 2004	24.88	25.14	24.88	25.04	25,373	-0.09(-0.37%)
May 10, 2004	24.99	25.13	24.84	25.13	42,289	+0.13(+0.50%)
May 07, 2004	25.27	25.34	24.99	25.01	24,014	-0.37(-1.46%)
May 06, 2004	25.82	25.83	25.26	25.38	18,425	-0.33(-1.28%)
May 05, 2004	25.69	25.84	25.60	25.71	31,423	+0.20(+0.78%)
May 04, 2004	25.45	25.67	25.00	25.51	35,935	+0.30(+1.20%)
May 03, 2004	25.10	25.27	24.97	25.21	39,513	+0.10(+0.38%)
Apr 30, 2004	25.49	25.70	25.10	25.11	44,180	-0.37(-1.46%)
Apr 29, 2004	25.20	25.48	25.10	25.48	161,941	+0.35(+1.38%)
Apr 28, 2004	25.23	25.37	25.05	25.13	51,180	-0.17(-0.69%)
Apr 27, 2004	26.35	26.35	25.07	25.31	459,067	-0.89(-3.41%)
Apr 26, 2004	26.15	26.27	26.05	26.20	23,645	-0.12(-0.44%)
Apr 23, 2004	26.21	26.34	26.06	26.32	22,712	+0.12(+0.47%)
Apr 22, 2004	26.00	26.26	25.73	26.20	62,847	+0.20(+0.77%)
Apr 21, 2004	25.71	26.00	25.59	26.00	13,689	+0.11(+0.42%)
Apr 20, 2004	25.66	26.00	25.61	25.89	53,824	+0.19(+0.75%)
Apr 19, 2004	26.39	26.39	25.39	25.69	103,449	-0.73(-2.77%)
Apr 16, 2004	26.59	26.79	26.36	26.43	47,757	-0.26(-0.99%)
Apr 15, 2004	26.78	26.89	26.59	26.69	29,557	-0.04(-0.14%)
Apr 14, 2004	26.99	26.99	26.66	26.73	28,468	-0.15(-0.57%)
Apr 13, 2004	27.17	27.27	26.81	26.88	20,223	-0.39(-1.41%)
Apr 12, 2004	27.31	27.33	27.17	27.27	60,980	+0.04(+0.14%)
Apr 08, 2004	27.16	27.26	27.15	27.23	21,156	+0.15(+0.57%)
Apr 07, 2004	27.04	27.19	27.01	27.08	43,246	-0.02(-0.07%)
Apr 06, 2004	27.09	27.10	26.95	27.10	22,867	+0.01(+0.02%)
Apr 05, 2004	26.84	27.09	26.82	27.09	48,535	+0.26(+0.96%)
Apr 02, 2004	26.81	26.83	26.66	26.83	18,356	+0.04(+0.14%)
Apr 01, 2004	26.35	26.79	26.29	26.79	141,095	+0.44(+1.66%)
Mar 31, 2004	26.41	26.41	26.21	26.36	16,956	-0.13(-0.49%)
Mar 30, 2004	25.93	26.50	25.80	26.48	25,045	+0.13(+0.49%)
Mar 29, 2004	26.01	26.36	26.01	26.36	37,335	+0.30(+1.16%)
Mar 26, 2004	25.84	26.09	25.84	26.05	6,222	+0.06(+0.25%)
Mar 25, 2004	25.78	26.02	25.78	25.99	45,735	-0.06(-0.25%)
Mar 24, 2004	25.89	26.05	25.80	26.05	24,112	+0.06(+0.22%)
Mar 23, 2004	25.98	26.27	25.95	26.00	44,180	+0.01(+0.05%)
Mar 22, 2004	26.07	26.13	25.91	25.98	81,515	-0.09(-0.35%)
Mar 19, 2004	26.21	26.34	25.97	26.07	56,780	-0.02(-0.07%)
Mar 18, 2004	26.23	26.23	25.99	26.09	36,868	-0.08(-0.32%)
Mar 17, 2004	26.00	26.24	26.00	26.18	65,336	+0.08(+0.29%)
Mar 16, 2004	26.01	26.25	26.00	26.10	42,002	-0.02(-0.07%)
Mar 15, 2004	26.12	26.29	26.08	26.12	27,534	-0.17(-0.64%)
Mar 12, 2004	26.34	26.36	26.15	26.29	40,446	+0.02(+0.07%)
Mar 11, 2004	26.05	26.36	26.05	26.27	34,068	+0.00(+0.00%)
Mar 10, 2004	26.18	26.33	26.02	26.27	31,579	-0.09(-0.34%)
Mar 09, 2004	26.12	26.36	25.99	26.36	13,067	+0.04(+0.17%)
Mar 08, 2004	26.35	26.35	26.21	26.31	19,756	+0.03(+0.10%)
Mar 05, 2004	26.15	26.31	26.02	26.29	29,868	+0.15(+0.59%)
Mar 04, 2004	26.11	26.14	25.89	26.13	35,935	+0.03(+0.10%)
Mar 03, 2004	26.17	26.17	26.02	26.11	15,556	+0.00(+0.00%)
Mar 02, 2004	26.06	26.18	25.87	26.11	16,178	-0.08(-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.