Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.03	27.07	26.71	26.79	2,846,200	-0.20(-0.74%)
May 27, 2004	27.00	27.25	26.87	26.98	4,275,200	-0.02(-0.06%)
May 26, 2004	26.94	27.17	26.62	27.00	4,977,200	-0.02(-0.09%)
May 25, 2004	26.02	27.10	25.91	27.02	5,868,700	+0.92(+3.54%)
May 24, 2004	25.80	26.17	25.71	26.10	4,297,700	+0.50(+1.95%)
May 21, 2004	25.69	25.74	25.36	25.60	3,794,400	-0.08(-0.33%)
May 20, 2004	25.30	25.80	25.30	25.68	5,411,200	+0.38(+1.52%)
May 19, 2004	25.86	25.93	25.30	25.30	5,625,500	-0.25(-0.98%)
May 18, 2004	25.01	25.91	25.01	25.55	6,676,600	+0.71(+2.86%)
May 17, 2004	25.29	25.30	24.65	24.84	5,708,800	-0.45(-1.78%)
May 14, 2004	25.45	25.62	24.91	25.29	4,026,700	+0.08(+0.32%)
May 13, 2004	24.77	25.25	24.60	25.21	5,342,900	+0.44(+1.76%)
May 12, 2004	24.98	24.98	24.15	24.77	5,146,300	-0.21(-0.82%)
May 11, 2004	24.65	25.16	24.65	24.98	4,508,200	+0.46(+1.88%)
May 10, 2004	24.50	24.77	24.05	24.52	7,523,300	-0.48(-1.92%)
May 07, 2004	25.62	25.84	24.79	25.00	6,698,800	-0.75(-2.91%)
May 06, 2004	26.15	26.16	25.55	25.75	3,326,200	-0.48(-1.81%)
May 05, 2004	25.82	26.35	25.80	26.23	2,997,900	+0.35(+1.35%)
May 04, 2004	26.18	26.19	25.77	25.88	3,614,700	-0.30(-1.15%)
May 03, 2004	26.27	26.50	26.11	26.18	3,126,000	+0.14(+0.56%)
Apr 30, 2004	26.62	26.62	26.00	26.03	3,496,300	-0.09(-0.34%)
Apr 29, 2004	26.40	26.60	25.85	26.12	3,860,200	-0.28(-1.06%)
Apr 28, 2004	26.55	26.68	26.18	26.40	3,467,200	-0.25(-0.94%)
Apr 27, 2004	26.65	26.84	26.52	26.65	4,264,800	+0.00(+0.02%)
Apr 26, 2004	26.90	27.18	26.55	26.64	3,076,500	-0.12(-0.47%)
Apr 23, 2004	26.56	26.88	26.41	26.77	1,769,800	+0.12(+0.47%)
Apr 22, 2004	26.02	26.80	25.93	26.64	3,144,400	+0.62(+2.38%)
Apr 21, 2004	26.32	26.39	25.90	26.02	3,176,100	-0.30(-1.12%)
Apr 20, 2004	26.70	26.98	26.32	26.32	2,756,000	-0.11(-0.42%)
Apr 19, 2004	26.62	26.66	26.25	26.43	2,563,600	-0.19(-0.71%)
Apr 16, 2004	26.61	26.70	26.34	26.62	2,518,200	+0.01(+0.04%)
Apr 15, 2004	26.30	26.75	26.25	26.61	3,365,900	+0.39(+1.49%)
Apr 14, 2004	26.38	26.51	26.05	26.22	5,352,600	-0.36(-1.35%)
Apr 13, 2004	27.00	27.14	26.41	26.58	5,272,900	-0.33(-1.21%)
Apr 12, 2004	26.90	27.02	26.72	26.91	2,348,000	+0.16(+0.58%)
Apr 08, 2004	27.41	27.42	26.57	26.75	4,998,300	-0.28(-1.04%)
Apr 07, 2004	28.00	28.00	27.00	27.03	4,919,000	-0.57(-2.07%)
Apr 06, 2004	27.50	27.69	27.50	27.60	2,803,500	-0.09(-0.33%)
Apr 05, 2004	27.27	27.73	27.25	27.69	3,364,900	+0.24(+0.87%)
Apr 02, 2004	28.10	28.15	27.30	27.45	4,967,100	-0.46(-1.63%)
Apr 01, 2004	27.94	28.12	27.64	27.91	3,573,100	-0.16(-0.57%)
Mar 31, 2004	27.95	28.30	27.84	28.07	3,359,200	+0.12(+0.41%)
Mar 30, 2004	28.15	28.16	27.82	27.95	2,886,400	-0.33(-1.17%)
Mar 29, 2004	27.93	28.32	27.88	28.28	3,358,200	+0.47(+1.69%)
Mar 26, 2004	27.30	27.93	27.25	27.81	4,278,400	+0.44(+1.61%)
Mar 25, 2004	26.45	27.45	26.41	27.37	4,288,200	+1.00(+3.79%)
Mar 24, 2004	26.33	26.50	25.89	26.37	3,723,800	-0.07(-0.28%)
Mar 23, 2004	26.60	26.68	26.39	26.45	2,877,600	-0.13(-0.51%)
Mar 22, 2004	26.94	26.98	26.50	26.58	3,417,500	-0.58(-2.14%)
Mar 19, 2004	27.40	27.46	27.04	27.16	2,527,300	-0.26(-0.95%)
Mar 18, 2004	26.85	27.48	26.75	27.42	4,793,900	+0.57(+2.12%)
Mar 17, 2004	26.05	26.89	26.04	26.85	3,591,600	+0.69(+2.62%)
Mar 16, 2004	26.45	26.50	25.97	26.16	3,984,800	-0.08(-0.30%)
Mar 15, 2004	26.55	26.85	26.21	26.25	3,078,900	-0.30(-1.13%)
Mar 12, 2004	26.32	26.71	26.31	26.55	3,501,000	+0.35(+1.32%)
Mar 11, 2004	26.79	26.93	26.11	26.20	4,598,900	-0.80(-2.98%)
Mar 10, 2004	27.29	27.45	26.96	27.00	3,308,600	-0.29(-1.04%)
Mar 09, 2004	27.30	27.46	27.16	27.29	3,584,100	+0.04(+0.13%)
Mar 08, 2004	27.74	27.78	27.25	27.25	2,991,200	-0.48(-1.73%)
Mar 05, 2004	27.52	28.32	27.38	27.73	4,980,900	-0.01(-0.04%)
Mar 04, 2004	27.77	27.80	27.44	27.75	2,354,700	-0.02(-0.07%)
Mar 03, 2004	27.73	27.90	27.57	27.77	3,159,000	+0.12(+0.45%)
Mar 02, 2004	28.19	28.28	27.48	27.64	7,039,800	-0.73(-2.59%)

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.