Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.12	26.18	25.73	26.12	580,616	+0.09(+0.33%)
May 27, 2004	26.08	26.30	25.91	26.03	1,153,987	+0.34(+1.32%)
May 26, 2004	25.84	25.90	25.65	25.69	862,988	-0.09(-0.34%)
May 25, 2004	25.65	25.86	25.52	25.78	786,961	+0.19(+0.75%)
May 24, 2004	25.95	26.05	25.42	25.59	1,242,091	-0.06(-0.24%)
May 21, 2004	25.81	26.03	25.60	25.65	415,449	-0.17(-0.64%)
May 20, 2004	25.80	25.98	25.56	25.81	581,421	-0.07(-0.27%)
May 19, 2004	25.65	26.14	25.62	25.88	655,034	+0.35(+1.36%)
May 18, 2004	25.52	25.84	25.52	25.53	522,992	+0.00(+0.00%)
May 17, 2004	25.95	25.99	25.43	25.53	602,930	-0.58(-2.23%)
May 14, 2004	26.06	26.29	25.73	26.12	700,926	+0.09(+0.33%)
May 13, 2004	26.09	26.17	25.87	26.03	795,127	-0.14(-0.53%)
May 12, 2004	25.85	26.20	25.76	26.17	894,043	-0.08(-0.30%)
May 11, 2004	26.19	26.46	26.13	26.25	738,883	-0.05(-0.20%)
May 10, 2004	27.10	27.10	26.21	26.30	845,850	-0.83(-3.08%)
May 07, 2004	27.29	27.48	27.08	27.13	422,005	-0.33(-1.20%)
May 06, 2004	27.68	27.85	27.38	27.46	545,880	-0.42(-1.50%)
May 05, 2004	27.60	27.90	27.56	27.88	555,657	+0.19(+0.69%)
May 04, 2004	27.70	27.93	27.47	27.69	532,768	-0.14(-0.50%)
May 03, 2004	28.13	28.25	27.83	27.83	375,192	-0.21(-0.74%)
Apr 30, 2004	28.32	28.32	27.63	28.04	621,448	-0.09(-0.31%)
Apr 29, 2004	28.84	28.91	27.94	28.13	889,903	-0.80(-2.77%)
Apr 28, 2004	29.20	29.86	28.93	28.93	1,056,796	-0.28(-0.95%)
Apr 27, 2004	28.95	29.20	28.26	29.20	732,787	+0.55(+1.91%)
Apr 26, 2004	28.38	28.80	28.37	28.66	518,161	+0.29(+1.01%)
Apr 23, 2004	28.40	28.60	28.26	28.37	425,110	-0.15(-0.52%)
Apr 22, 2004	27.48	28.60	27.48	28.52	748,659	+0.85(+3.08%)
Apr 21, 2004	27.54	27.89	27.47	27.66	454,785	+0.02(+0.06%)
Apr 20, 2004	28.41	28.48	27.65	27.65	553,012	-0.77(-2.69%)
Apr 19, 2004	28.43	28.48	27.97	28.41	469,968	-0.18(-0.64%)
Apr 16, 2004	28.67	28.67	28.36	28.60	518,276	+0.20(+0.70%)
Apr 15, 2004	28.28	28.65	28.20	28.40	532,078	+0.10(+0.34%)
Apr 14, 2004	27.92	28.50	27.92	28.30	565,319	+0.05(+0.18%)
Apr 13, 2004	28.56	28.86	28.16	28.25	366,566	-0.38(-1.34%)
Apr 12, 2004	27.91	28.66	27.91	28.63	327,114	+0.60(+2.14%)
Apr 08, 2004	28.52	28.66	27.93	28.03	488,371	-0.32(-1.13%)
Apr 07, 2004	28.26	28.52	28.00	28.35	619,723	+0.24(+0.87%)
Apr 06, 2004	28.27	28.27	27.47	28.11	828,713	-0.17(-0.58%)
Apr 05, 2004	27.91	28.30	27.91	28.27	577,856	+0.14(+0.49%)
Apr 02, 2004	27.83	28.24	27.83	28.13	362,080	+0.41(+1.47%)
Apr 01, 2004	27.78	27.79	27.58	27.73	448,689	+0.24(+0.89%)
Mar 31, 2004	27.37	27.58	27.32	27.48	486,070	+0.00(+0.00%)
Mar 30, 2004	27.19	27.48	27.11	27.48	448,344	+0.32(+1.18%)
Mar 29, 2004	27.19	27.42	27.07	27.16	566,814	+0.18(+0.68%)
Mar 26, 2004	26.95	27.27	26.90	26.98	598,214	+0.18(+0.68%)
Mar 25, 2004	26.26	26.95	26.16	26.80	655,839	+0.71(+2.73%)
Mar 24, 2004	26.26	26.47	25.97	26.08	700,581	-0.29(-1.09%)
Mar 23, 2004	26.17	26.62	26.13	26.37	696,556	+0.17(+0.66%)
Mar 22, 2004	26.59	26.62	25.97	26.20	554,852	-0.23(-0.86%)
Mar 19, 2004	26.15	26.60	26.12	26.42	761,886	+0.13(+0.50%)
Mar 18, 2004	26.35	26.52	26.07	26.29	500,333	-0.23(-0.88%)
Mar 17, 2004	26.08	27.07	26.08	26.53	702,422	+0.54(+2.07%)
Mar 16, 2004	26.33	26.38	25.71	25.99	779,254	-0.42(-1.58%)
Mar 15, 2004	26.64	27.27	26.30	26.40	602,240	-0.43(-1.62%)
Mar 12, 2004	26.08	26.96	25.84	26.84	746,589	+0.79(+3.04%)
Mar 11, 2004	25.94	26.43	25.73	26.05	692,530	-0.17(-0.63%)
Mar 10, 2004	26.58	26.79	26.15	26.21	586,252	-0.50(-1.86%)
Mar 09, 2004	27.42	27.46	26.52	26.71	782,590	-0.97(-3.52%)
Mar 08, 2004	28.10	28.22	27.67	27.68	485,955	-0.46(-1.64%)
Mar 05, 2004	27.79	28.25	27.53	28.14	425,685	+0.37(+1.35%)
Mar 04, 2004	27.56	27.98	27.44	27.77	577,856	-0.15(-0.53%)
Mar 03, 2004	27.76	27.99	27.55	27.92	416,024	+0.16(+0.56%)
Mar 02, 2004	27.85	28.04	27.76	27.76	585,332	-0.34(-1.21%)

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.