Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.96	25.34	24.96	25.19	67,676	+0.13(+0.53%)
May 27, 2004	25.23	25.31	24.95	25.06	55,138	-0.28(-1.12%)
May 26, 2004	24.65	25.35	24.65	25.34	61,785	+0.66(+2.65%)
May 25, 2004	25.13	25.13	24.66	24.68	236,868	-0.30(-1.22%)
May 24, 2004	25.07	25.14	24.94	24.99	29,759	-0.01(-0.03%)
May 21, 2004	24.93	25.15	24.93	25.00	19,487	-0.06(-0.24%)
May 20, 2004	25.07	25.14	25.01	25.06	8,610	-0.08(-0.32%)
May 19, 2004	25.36	25.40	25.12	25.14	25,227	-0.05(-0.21%)
May 18, 2004	25.36	25.36	25.12	25.19	13,293	-0.20(-0.78%)
May 17, 2004	24.86	25.41	24.82	25.39	47,132	+0.39(+1.56%)
May 14, 2004	24.90	25.06	24.76	25.00	13,142	+0.07(+0.29%)
May 13, 2004	24.86	25.27	24.82	24.92	39,125	-0.03(-0.13%)
May 12, 2004	24.94	25.02	24.88	24.96	18,883	-0.08(-0.32%)
May 11, 2004	24.88	25.14	24.88	25.04	25,378	-0.09(-0.37%)
May 10, 2004	24.99	25.13	24.84	25.13	42,297	+0.13(+0.50%)
May 07, 2004	25.26	25.33	24.99	25.00	24,019	-0.37(-1.46%)
May 06, 2004	25.82	25.82	25.25	25.37	18,429	-0.33(-1.28%)
May 05, 2004	25.69	25.83	25.60	25.70	31,430	+0.20(+0.78%)
May 04, 2004	25.44	25.66	24.99	25.50	35,942	+0.30(+1.20%)
May 03, 2004	25.10	25.26	24.97	25.20	39,521	+0.10(+0.38%)
Apr 30, 2004	25.48	25.69	25.10	25.10	44,189	-0.37(-1.46%)
Apr 29, 2004	25.19	25.48	25.10	25.48	161,975	+0.35(+1.38%)
Apr 28, 2004	25.23	25.37	25.05	25.13	51,191	-0.17(-0.69%)
Apr 27, 2004	26.34	26.34	25.06	25.30	459,164	-0.89(-3.41%)
Apr 26, 2004	26.14	26.26	26.05	26.20	23,650	-0.12(-0.44%)
Apr 23, 2004	26.20	26.33	26.05	26.31	22,717	+0.12(+0.47%)
Apr 22, 2004	26.00	26.25	25.72	26.19	62,860	+0.20(+0.77%)
Apr 21, 2004	25.71	25.99	25.59	25.99	13,692	+0.11(+0.42%)
Apr 20, 2004	25.65	25.99	25.60	25.88	53,836	+0.19(+0.75%)
Apr 19, 2004	26.39	26.39	25.39	25.69	103,471	-0.73(-2.77%)
Apr 16, 2004	26.58	26.78	26.35	26.42	47,768	-0.26(-0.99%)
Apr 15, 2004	26.77	26.88	26.58	26.68	29,563	-0.04(-0.14%)
Apr 14, 2004	26.99	26.99	26.65	26.72	28,474	-0.15(-0.57%)
Apr 13, 2004	27.16	27.26	26.81	26.88	20,227	-0.39(-1.41%)
Apr 12, 2004	27.31	27.33	27.17	27.26	60,993	+0.04(+0.14%)
Apr 08, 2004	27.15	27.25	27.14	27.22	21,161	+0.15(+0.57%)
Apr 07, 2004	27.04	27.18	27.00	27.07	43,255	-0.02(-0.07%)
Apr 06, 2004	27.08	27.09	26.94	27.09	22,872	+0.01(+0.02%)
Apr 05, 2004	26.83	27.08	26.81	27.08	48,546	+0.26(+0.96%)
Apr 02, 2004	26.80	26.83	26.66	26.83	18,360	+0.04(+0.14%)
Apr 01, 2004	26.34	26.79	26.28	26.79	141,125	+0.44(+1.66%)
Mar 31, 2004	26.40	26.41	26.21	26.35	16,959	-0.13(-0.49%)
Mar 30, 2004	25.93	26.50	25.79	26.48	25,050	+0.13(+0.49%)
Mar 29, 2004	26.00	26.35	26.00	26.35	37,343	+0.30(+1.16%)
Mar 26, 2004	25.83	26.09	25.83	26.05	6,223	+0.06(+0.25%)
Mar 25, 2004	25.78	26.02	25.78	25.98	45,745	-0.06(-0.25%)
Mar 24, 2004	25.88	26.05	25.80	26.05	24,117	+0.06(+0.22%)
Mar 23, 2004	25.98	26.27	25.95	25.99	44,189	+0.01(+0.05%)
Mar 22, 2004	26.07	26.13	25.91	25.98	81,532	-0.09(-0.35%)
Mar 19, 2004	26.21	26.34	25.96	26.07	56,792	-0.02(-0.07%)
Mar 18, 2004	26.23	26.23	25.98	26.09	36,876	-0.08(-0.32%)
Mar 17, 2004	25.99	26.23	25.99	26.17	65,350	+0.08(+0.29%)
Mar 16, 2004	26.00	26.25	25.99	26.09	42,010	-0.02(-0.07%)
Mar 15, 2004	26.11	26.28	26.07	26.11	27,540	-0.17(-0.64%)
Mar 12, 2004	26.33	26.36	26.14	26.28	40,455	+0.02(+0.07%)
Mar 11, 2004	26.05	26.35	26.05	26.26	34,075	+0.00(+0.00%)
Mar 10, 2004	26.18	26.32	26.01	26.26	31,586	-0.09(-0.34%)
Mar 09, 2004	26.12	26.35	25.98	26.35	13,070	+0.05(+0.17%)
Mar 08, 2004	26.34	26.34	26.21	26.31	19,760	+0.03(+0.10%)
Mar 05, 2004	26.14	26.31	26.01	26.28	29,874	+0.15(+0.59%)
Mar 04, 2004	26.10	26.14	25.89	26.13	35,942	+0.03(+0.10%)
Mar 03, 2004	26.16	26.16	26.01	26.10	15,559	+0.00(+0.00%)
Mar 02, 2004	26.05	26.18	25.87	26.10	16,182	-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.