Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.69	25.81	25.47	25.61	1,545,517	+0.07(+0.27%)
May 27, 2004	25.63	26.17	25.51	25.54	3,104,668	+0.06(+0.24%)
May 26, 2004	25.34	25.49	25.18	25.47	1,528,765	+0.11(+0.43%)
May 25, 2004	25.17	25.41	25.07	25.37	1,363,722	+0.27(+1.07%)
May 24, 2004	25.08	25.41	24.88	25.10	2,028,961	+0.06(+0.25%)
May 21, 2004	25.21	25.26	25.01	25.04	1,504,223	+0.00(+0.00%)
May 20, 2004	25.38	25.40	25.04	25.04	2,321,132	-0.37(-1.45%)
May 19, 2004	25.40	25.66	25.39	25.41	5,099,089	+0.17(+0.67%)
May 18, 2004	24.94	25.49	24.90	25.24	3,387,489	+0.31(+1.24%)
May 17, 2004	25.51	25.51	24.93	24.93	2,448,518	-0.58(-2.26%)
May 14, 2004	25.05	25.61	25.05	25.51	3,608,111	+0.33(+1.32%)
May 13, 2004	24.74	25.24	24.74	25.17	2,416,055	+0.36(+1.46%)
May 12, 2004	24.45	24.84	24.38	24.81	2,458,517	+0.27(+1.10%)
May 11, 2004	24.49	24.71	24.49	24.54	2,435,014	+0.05(+0.22%)
May 10, 2004	24.58	24.65	24.37	24.49	2,941,572	-0.20(-0.81%)
May 07, 2004	24.66	24.90	24.65	24.69	2,567,984	+0.03(+0.13%)
May 06, 2004	24.93	24.99	24.64	24.66	2,391,123	-0.25(-1.02%)
May 05, 2004	24.79	25.17	24.65	24.91	2,739,131	+0.18(+0.75%)
May 04, 2004	24.87	25.04	24.73	24.73	2,260,101	-0.05(-0.19%)
May 03, 2004	24.94	25.02	24.69	24.77	3,380,607	-0.07(-0.28%)
Apr 30, 2004	24.77	25.00	24.64	24.84	2,991,955	+0.20(+0.81%)
Apr 29, 2004	24.32	24.75	24.28	24.64	4,622,137	+0.33(+1.36%)
Apr 28, 2004	24.65	24.70	24.30	24.31	2,391,513	-0.34(-1.37%)
Apr 27, 2004	24.73	24.83	24.57	24.65	1,871,449	+0.04(+0.16%)
Apr 26, 2004	24.72	24.72	24.57	24.61	1,676,669	-0.08(-0.31%)
Apr 23, 2004	24.86	24.86	24.52	24.69	1,874,046	-0.11(-0.43%)
Apr 22, 2004	24.30	24.99	24.28	24.80	2,228,676	+0.45(+1.83%)
Apr 21, 2004	24.12	24.50	23.70	24.35	2,660,569	+0.22(+0.93%)
Apr 20, 2004	24.30	24.40	24.12	24.13	2,294,642	-0.08(-0.32%)
Apr 19, 2004	24.38	24.43	24.16	24.20	1,297,756	-0.18(-0.76%)
Apr 16, 2004	24.60	24.64	24.38	24.39	2,308,666	-0.14(-0.57%)
Apr 15, 2004	24.60	24.60	24.36	24.53	1,394,627	+0.02(+0.09%)
Apr 14, 2004	24.27	24.53	24.20	24.50	1,579,798	+0.09(+0.38%)
Apr 13, 2004	24.63	24.63	24.30	24.41	1,181,927	-0.15(-0.60%)
Apr 12, 2004	24.55	24.70	24.50	24.56	1,045,710	+0.01(+0.03%)
Apr 08, 2004	24.47	24.63	24.38	24.55	1,145,827	+0.12(+0.47%)
Apr 07, 2004	24.56	24.59	24.22	24.44	1,706,145	-0.18(-0.72%)
Apr 06, 2004	24.34	24.63	24.26	24.61	2,108,821	+0.13(+0.53%)
Apr 05, 2004	24.30	24.48	24.20	24.48	1,366,968	+0.09(+0.38%)
Apr 02, 2004	24.10	24.41	24.06	24.39	1,626,286	+0.41(+1.70%)
Apr 01, 2004	23.98	24.13	23.92	23.98	1,765,229	-0.15(-0.64%)
Mar 31, 2004	24.00	24.19	23.86	24.13	1,677,318	+0.08(+0.32%)
Mar 30, 2004	23.97	24.11	23.86	24.06	1,761,982	+0.14(+0.58%)
Mar 29, 2004	23.77	24.00	23.67	23.92	1,586,680	+0.22(+0.91%)
Mar 26, 2004	23.65	23.83	23.41	23.70	2,108,692	+0.05(+0.23%)
Mar 25, 2004	23.57	23.65	23.30	23.65	1,885,214	+0.24(+1.02%)
Mar 24, 2004	23.30	23.52	23.19	23.41	2,480,722	+0.11(+0.46%)
Mar 23, 2004	22.96	23.40	22.96	23.30	1,923,261	+0.35(+1.51%)
Mar 22, 2004	23.09	23.09	22.73	22.96	2,379,956	-0.12(-0.53%)
Mar 19, 2004	23.16	23.23	23.01	23.08	2,001,562	-0.08(-0.37%)
Mar 18, 2004	23.10	23.22	22.90	23.16	2,460,075	+0.02(+0.07%)
Mar 17, 2004	22.95	23.20	22.85	23.15	1,546,426	+0.25(+1.08%)
Mar 16, 2004	23.26	23.26	22.55	22.90	2,601,226	-0.40(-1.72%)
Mar 15, 2004	23.07	23.35	23.03	23.30	2,087,006	+0.13(+0.56%)
Mar 12, 2004	23.18	23.27	22.98	23.17	2,360,088	-0.01(-0.03%)
Mar 11, 2004	23.53	23.54	23.15	23.18	2,613,043	-0.42(-1.79%)
Mar 10, 2004	23.11	23.67	23.03	23.60	4,094,282	-0.25(-1.03%)
Mar 09, 2004	24.10	24.18	23.78	23.85	2,728,872	-0.26(-1.09%)
Mar 08, 2004	24.20	24.28	24.07	24.11	2,785,618	-0.16(-0.67%)
Mar 05, 2004	24.18	24.45	24.00	24.27	2,821,328	-0.02(-0.06%)
Mar 04, 2004	24.26	24.37	24.10	24.29	2,402,810	+0.00(+0.00%)
Mar 03, 2004	24.13	24.41	24.11	24.29	2,959,232	+0.22(+0.93%)
Mar 02, 2004	24.10	24.19	23.80	24.07	2,862,881	-0.12(-0.51%)

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.