Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.94	28.16	27.92	28.08	160,745	+0.14(+0.50%)
May 27, 2004	28.19	28.20	27.69	27.94	287,781	-0.33(-1.16%)
May 26, 2004	27.57	28.26	27.55	28.26	280,134	+0.74(+2.70%)
May 25, 2004	27.46	27.68	27.28	27.52	273,111	+0.06(+0.23%)
May 24, 2004	27.49	27.65	27.31	27.46	120,949	+0.06(+0.21%)
May 21, 2004	27.24	27.47	27.14	27.40	138,272	+0.16(+0.59%)
May 20, 2004	26.88	27.30	26.85	27.24	209,905	+0.42(+1.55%)
May 19, 2004	26.91	27.33	26.82	26.82	200,385	-0.04(-0.14%)
May 18, 2004	26.71	27.04	26.69	26.86	156,375	+0.16(+0.60%)
May 17, 2004	26.69	26.85	26.39	26.70	169,797	-0.19(-0.71%)
May 14, 2004	26.80	27.11	26.64	26.89	211,153	+0.01(+0.05%)
May 13, 2004	26.78	27.06	26.75	26.88	197,108	+0.03(+0.12%)
May 12, 2004	26.72	26.85	26.30	26.85	189,929	+0.11(+0.41%)
May 11, 2004	26.46	27.03	26.46	26.74	265,932	+0.28(+1.04%)
May 10, 2004	26.86	26.86	26.30	26.46	510,795	-0.44(-1.62%)
May 07, 2004	27.41	27.49	26.88	26.90	244,551	-0.54(-1.98%)
May 06, 2004	27.92	27.92	27.16	27.44	309,161	-0.52(-1.86%)
May 05, 2004	27.92	28.14	27.79	27.96	255,788	+0.14(+0.51%)
May 04, 2004	28.08	28.14	27.65	27.82	309,161	-0.26(-0.91%)
May 03, 2004	27.75	28.13	27.63	28.08	513,761	+0.33(+1.20%)
Apr 30, 2004	27.42	27.76	27.36	27.75	692,922	+0.32(+1.17%)
Apr 29, 2004	27.49	27.53	27.39	27.42	374,084	-0.10(-0.35%)
Apr 28, 2004	27.55	27.57	27.20	27.52	443,064	-0.06(-0.23%)
Apr 27, 2004	27.30	27.68	27.30	27.58	346,617	+0.35(+1.27%)
Apr 26, 2004	27.14	27.32	27.14	27.24	155,595	+0.13(+0.50%)
Apr 23, 2004	27.50	27.50	27.02	27.10	333,039	-0.39(-1.42%)
Apr 22, 2004	26.98	27.58	26.93	27.50	167,456	+0.54(+2.02%)
Apr 21, 2004	27.02	27.13	26.82	26.95	385,320	-0.12(-0.45%)
Apr 20, 2004	27.28	27.62	27.07	27.07	615,670	-0.21(-0.78%)
Apr 19, 2004	27.50	27.55	27.28	27.28	210,529	-0.27(-0.98%)
Apr 16, 2004	27.35	27.73	27.25	27.55	280,602	+0.21(+0.77%)
Apr 15, 2004	26.75	27.37	26.75	27.34	636,427	+0.96(+3.64%)
Apr 14, 2004	26.45	26.61	26.31	26.38	383,760	-0.12(-0.44%)
Apr 13, 2004	27.20	27.20	26.45	26.50	443,064	-0.60(-2.20%)
Apr 12, 2004	27.05	27.33	26.96	27.09	141,237	+0.01(+0.02%)
Apr 08, 2004	27.10	27.23	27.07	27.09	205,691	+0.03(+0.09%)
Apr 07, 2004	27.31	27.31	26.96	27.06	218,957	-0.20(-0.73%)
Apr 06, 2004	27.17	27.48	27.17	27.26	257,348	-0.03(-0.09%)
Apr 05, 2004	27.42	27.44	27.20	27.28	238,621	-0.07(-0.26%)
Apr 02, 2004	27.78	27.78	27.26	27.35	273,111	-0.33(-1.18%)
Apr 01, 2004	27.37	27.68	27.37	27.68	268,897	+0.28(+1.03%)
Mar 31, 2004	27.26	27.44	27.16	27.40	150,757	+0.08(+0.30%)
Mar 30, 2004	27.12	27.33	27.04	27.32	204,599	+0.19(+0.71%)
Mar 29, 2004	26.94	27.17	26.91	27.12	217,552	+0.22(+0.83%)
Mar 26, 2004	26.40	27.01	26.30	26.90	394,840	+0.42(+1.60%)
Mar 25, 2004	26.11	26.53	26.11	26.48	557,771	+0.37(+1.40%)
Mar 24, 2004	26.43	26.47	26.11	26.11	247,360	-0.37(-1.40%)
Mar 23, 2004	26.56	26.66	26.43	26.48	223,795	+0.00(+0.00%)
Mar 22, 2004	26.72	26.72	26.40	26.48	338,501	-0.28(-1.03%)
Mar 19, 2004	26.87	27.03	26.75	26.76	337,565	-0.12(-0.43%)
Mar 18, 2004	26.88	26.98	26.66	26.87	188,056	-0.06(-0.21%)
Mar 17, 2004	26.34	27.04	26.34	26.93	521,096	+0.23(+0.86%)
Mar 16, 2004	26.46	26.82	26.46	26.70	309,473	+0.24(+0.92%)
Mar 15, 2004	26.66	26.66	26.40	26.46	302,763	-0.15(-0.58%)
Mar 12, 2004	26.24	26.65	26.22	26.61	385,632	+0.37(+1.42%)
Mar 11, 2004	26.72	26.81	26.24	26.24	327,889	-0.43(-1.61%)
Mar 10, 2004	27.20	27.22	26.67	26.67	381,419	-0.60(-2.19%)
Mar 09, 2004	27.52	27.53	27.26	27.26	205,691	-0.29(-1.07%)
Mar 08, 2004	27.71	27.85	27.55	27.56	122,509	-0.15(-0.55%)
Mar 05, 2004	27.49	27.71	27.42	27.71	230,661	+0.22(+0.79%)
Mar 04, 2004	27.49	27.64	27.41	27.50	277,012	+0.06(+0.21%)
Mar 03, 2004	27.49	27.63	27.30	27.44	679,188	+0.03(+0.09%)
Mar 02, 2004	27.42	27.67	27.36	27.41	475,213	-0.04(-0.16%)

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.