Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.08	25.33	25.06	25.17	17,609,592	-0.07(-0.28%)
May 27, 2004	25.40	25.43	25.03	25.24	18,241,550	-0.10(-0.41%)
May 26, 2004	25.48	25.50	25.19	25.35	17,219,388	-0.16(-0.62%)
May 25, 2004	25.03	25.50	25.03	25.50	21,708,554	+0.59(+2.38%)
May 24, 2004	24.83	25.06	24.73	24.91	19,982,270	+0.12(+0.47%)
May 21, 2004	25.01	25.19	24.71	24.79	28,970,226	-0.08(-0.30%)
May 20, 2004	24.77	25.07	24.75	24.87	14,316,815	+0.08(+0.31%)
May 19, 2004	24.91	25.10	24.70	24.79	23,507,006	-0.05(-0.21%)
May 18, 2004	25.06	25.06	24.76	24.85	19,663,370	-0.21(-0.84%)
May 17, 2004	25.20	25.34	25.03	25.06	17,576,946	-0.13(-0.51%)
May 14, 2004	24.91	25.35	24.87	25.18	18,289,832	+0.31(+1.26%)
May 13, 2004	24.82	25.15	24.76	24.87	17,613,716	-0.16(-0.63%)
May 12, 2004	24.60	25.04	24.60	25.03	22,976,594	+0.23(+0.94%)
May 11, 2004	24.62	24.82	24.44	24.79	19,392,408	+0.32(+1.31%)
May 10, 2004	24.81	24.94	24.21	24.47	28,007,686	-0.70(-2.77%)
May 07, 2004	25.32	25.49	25.06	25.17	17,211,656	-0.34(-1.32%)
May 06, 2004	25.55	25.75	25.32	25.51	19,799,108	-0.09(-0.36%)
May 05, 2004	25.25	25.61	25.15	25.60	22,602,196	+0.27(+1.08%)
May 04, 2004	25.40	25.54	25.17	25.33	22,566,458	-0.09(-0.37%)
May 03, 2004	24.97	25.43	24.93	25.42	21,273,848	+0.66(+2.66%)
Apr 30, 2004	24.97	25.29	24.76	24.76	22,657,006	+0.01(+0.02%)
Apr 29, 2004	25.17	25.45	24.73	24.76	23,249,274	-0.34(-1.35%)
Apr 28, 2004	25.42	25.49	25.10	25.10	20,272,818	-0.37(-1.44%)
Apr 27, 2004	25.07	25.59	25.06	25.46	22,960,442	+0.43(+1.72%)
Apr 26, 2004	25.17	25.28	25.01	25.03	16,282,447	+0.02(+0.09%)
Apr 23, 2004	25.17	25.17	24.89	25.01	13,672,314	-0.19(-0.76%)
Apr 22, 2004	24.85	25.35	24.79	25.20	17,600,142	+0.20(+0.81%)
Apr 21, 2004	24.77	25.02	24.68	25.00	18,664,574	-0.20(-0.81%)
Apr 20, 2004	25.45	25.45	24.85	25.20	17,805,984	-0.25(-0.98%)
Apr 19, 2004	25.52	25.53	25.30	25.45	12,217,677	-0.08(-0.30%)
Apr 16, 2004	25.46	25.55	25.35	25.53	17,659,764	+0.10(+0.41%)
Apr 15, 2004	25.20	25.51	24.73	25.42	20,634,674	+0.22(+0.88%)
Apr 14, 2004	24.78	25.20	24.74	25.20	19,844,640	+0.28(+1.12%)
Apr 13, 2004	25.25	25.28	24.91	24.92	21,222,302	-0.17(-0.67%)
Apr 12, 2004	24.85	25.24	24.79	25.09	17,097,222	+0.38(+1.56%)
Apr 08, 2004	24.58	24.99	24.54	24.71	21,035,360	+0.32(+1.31%)
Apr 07, 2004	24.46	24.61	24.37	24.39	17,430,726	-0.17(-0.69%)
Apr 06, 2004	24.48	24.68	24.44	24.55	12,799,807	-0.03(-0.14%)
Apr 05, 2004	24.43	24.64	24.41	24.59	14,860,972	+0.20(+0.81%)
Apr 02, 2004	24.44	24.44	24.21	24.39	19,365,776	+0.23(+0.94%)
Apr 01, 2004	24.39	24.44	24.11	24.16	19,555,294	-0.04(-0.17%)
Mar 31, 2004	24.24	24.43	24.11	24.21	21,701,854	+0.02(+0.10%)
Mar 30, 2004	24.10	24.25	24.01	24.18	17,960,622	+0.27(+1.12%)
Mar 29, 2004	23.79	24.10	23.78	23.91	16,532,275	+0.20(+0.86%)
Mar 26, 2004	23.48	23.94	23.47	23.71	19,493,782	+0.29(+1.22%)
Mar 25, 2004	23.40	23.49	23.29	23.43	21,826,768	+0.09(+0.37%)
Mar 24, 2004	23.69	23.83	23.23	23.34	22,667,144	-0.38(-1.62%)
Mar 23, 2004	23.87	23.98	23.55	23.72	18,738,456	-0.10(-0.44%)
Mar 22, 2004	24.01	24.14	23.76	23.83	21,244,810	-0.33(-1.35%)
Mar 19, 2004	24.57	24.69	24.14	24.15	32,624,860	-0.56(-2.26%)
Mar 18, 2004	24.50	24.76	24.42	24.71	18,138,974	+0.13(+0.52%)
Mar 17, 2004	24.58	24.81	24.54	24.58	15,597,397	+0.10(+0.40%)
Mar 16, 2004	24.41	24.59	24.26	24.48	16,701,003	+0.17(+0.69%)
Mar 15, 2004	24.32	24.61	24.24	24.32	19,967,664	-0.15(-0.59%)
Mar 12, 2004	24.12	24.50	24.07	24.46	19,367,150	+0.40(+1.64%)
Mar 11, 2004	24.62	24.76	23.94	24.07	25,749,270	-0.63(-2.55%)
Mar 10, 2004	25.03	25.26	24.69	24.69	32,075,376	-0.20(-0.82%)
Mar 09, 2004	24.65	25.00	24.63	24.90	24,247,554	+0.13(+0.52%)
Mar 08, 2004	24.73	24.87	24.68	24.77	17,906,500	+0.04(+0.16%)
Mar 05, 2004	24.28	24.77	24.24	24.73	21,974,534	+0.43(+1.77%)
Mar 04, 2004	24.33	24.37	24.26	24.30	14,370,079	-0.09(-0.36%)
Mar 03, 2004	24.46	24.47	24.21	24.39	23,394,634	-0.08(-0.33%)
Mar 02, 2004	24.56	24.67	24.45	24.47	20,423,678	-0.28(-1.13%)

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.