Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	25.59	25.60	24.84	24.86	479,700	-0.34(-1.35%)
Apr 29, 2004	25.59	25.60	25.20	25.20	354,000	-0.39(-1.52%)
Apr 28, 2004	25.30	25.61	25.06	25.59	483,200	-0.01(-0.04%)
Apr 27, 2004	25.60	25.68	25.46	25.60	162,900	+0.00(+0.00%)
Apr 26, 2004	25.60	25.70	25.50	25.60	244,500	+0.01(+0.04%)
Apr 23, 2004	25.80	25.90	25.59	25.59	248,900	-0.30(-1.16%)
Apr 22, 2004	25.57	25.89	25.38	25.89	300,800	+0.49(+1.93%)
Apr 21, 2004	25.16	25.46	24.97	25.40	168,200	+0.34(+1.36%)
Apr 20, 2004	25.40	25.49	25.06	25.06	169,600	-0.34(-1.34%)
Apr 19, 2004	25.57	25.57	25.35	25.40	262,900	-0.17(-0.66%)
Apr 16, 2004	25.19	25.64	25.06	25.57	293,100	+0.38(+1.51%)
Apr 15, 2004	25.00	25.22	24.91	25.19	273,400	+0.31(+1.25%)
Apr 14, 2004	24.93	25.20	24.77	24.88	418,900	-0.39(-1.54%)
Apr 13, 2004	25.99	25.99	25.07	25.27	334,100	-0.73(-2.81%)
Apr 12, 2004	26.33	26.45	25.92	26.00	280,200	-0.45(-1.70%)
Apr 08, 2004	26.40	26.55	26.40	26.45	197,600	+0.03(+0.11%)
Apr 07, 2004	26.44	26.53	26.20	26.42	510,900	-0.08(-0.30%)
Apr 06, 2004	26.14	26.52	26.12	26.50	208,000	+0.20(+0.76%)
Apr 05, 2004	26.00	26.30	25.93	26.30	261,000	+0.35(+1.35%)
Apr 02, 2004	26.20	26.20	25.95	25.95	279,600	-0.20(-0.76%)
Apr 01, 2004	26.10	26.21	25.97	26.15	230,300	+0.09(+0.35%)
Mar 31, 2004	26.11	26.11	25.90	26.06	219,700	+0.07(+0.27%)
Mar 30, 2004	25.85	26.00	25.67	25.99	186,800	+0.14(+0.54%)
Mar 29, 2004	25.70	25.86	25.60	25.85	218,700	-0.02(-0.08%)
Mar 26, 2004	25.44	25.87	25.42	25.87	193,000	+0.31(+1.21%)
Mar 25, 2004	25.56	25.65	25.45	25.56	160,300	+0.16(+0.63%)
Mar 24, 2004	25.60	25.75	25.40	25.40	201,400	-0.27(-1.05%)
Mar 23, 2004	25.63	25.79	25.55	25.67	165,100	+0.13(+0.51%)
Mar 22, 2004	26.17	26.17	25.54	25.54	229,900	-0.63(-2.41%)
Mar 19, 2004	26.30	26.50	26.07	26.17	156,800	-0.16(-0.61%)
Mar 18, 2004	26.30	26.44	26.08	26.33	233,800	-0.10(-0.38%)
Mar 17, 2004	25.87	26.49	25.87	26.43	305,700	+0.48(+1.85%)
Mar 16, 2004	25.93	26.15	25.86	25.95	286,800	+0.04(+0.15%)
Mar 15, 2004	25.70	25.98	25.56	25.91	294,900	+0.15(+0.58%)
Mar 12, 2004	25.68	25.81	25.52	25.76	179,000	+0.01(+0.04%)
Mar 11, 2004	25.76	25.94	25.61	25.75	518,500	-0.01(-0.04%)
Mar 10, 2004	26.19	26.25	25.75	25.76	258,700	-0.35(-1.34%)
Mar 09, 2004	26.25	26.25	26.02	26.11	325,000	-0.15(-0.57%)
Mar 08, 2004	26.35	26.42	26.15	26.26	437,100	-0.09(-0.34%)
Mar 05, 2004	25.73	26.40	25.73	26.35	590,200	+0.49(+1.89%)
Mar 04, 2004	25.82	25.88	25.67	25.86	256,700	+0.06(+0.23%)
Mar 03, 2004	25.80	25.94	25.62	25.80	208,100	-0.08(-0.31%)
Mar 02, 2004	25.75	25.97	25.73	25.88	397,100	+0.02(+0.08%)
Mar 01, 2004	25.73	25.93	25.67	25.86	288,900	+0.11(+0.43%)
Feb 27, 2004	25.69	26.00	25.51	25.75	321,500	+0.17(+0.66%)
Feb 26, 2004	25.45	25.66	25.41	25.58	182,400	+0.01(+0.04%)
Feb 25, 2004	25.60	25.70	25.38	25.57	250,300	-0.11(-0.43%)
Feb 24, 2004	25.45	25.79	25.44	25.68	245,500	+0.09(+0.35%)
Feb 23, 2004	25.70	25.77	25.38	25.59	142,000	-0.15(-0.58%)
Feb 20, 2004	25.98	25.98	25.54	25.74	175,800	-0.35(-1.34%)
Feb 19, 2004	26.22	26.33	26.02	26.09	135,900	-0.21(-0.80%)
Feb 18, 2004	26.32	26.39	26.17	26.30	209,000	+0.11(+0.42%)
Feb 17, 2004	26.20	26.20	25.99	26.19	271,100	+0.23(+0.89%)
Feb 13, 2004	26.05	26.24	25.95	25.96	166,000	-0.25(-0.95%)
Feb 12, 2004	26.14	26.23	26.06	26.21	127,000	-0.08(-0.30%)
Feb 11, 2004	26.18	26.29	26.03	26.29	373,100	+0.11(+0.42%)
Feb 10, 2004	26.03	26.18	25.90	26.18	284,200	+0.22(+0.85%)
Feb 09, 2004	25.98	26.01	25.86	25.96	211,900	-0.02(-0.08%)
Feb 06, 2004	25.68	25.98	25.59	25.98	180,200	+0.41(+1.60%)
Feb 05, 2004	25.70	25.93	25.57	25.57	288,300	-0.24(-0.93%)
Feb 04, 2004	26.04	26.04	25.64	25.81	291,100	-0.19(-0.73%)
Feb 03, 2004	25.83	26.05	25.79	26.00	222,400	+0.16(+0.62%)

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.