Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.99	25.99	25.64	25.81	521,889	-0.25(-0.97%)
May 27, 2004	25.79	26.24	25.79	26.06	965,878	+0.36(+1.38%)
May 26, 2004	25.58	25.79	25.46	25.71	1,067,656	+0.04(+0.16%)
May 25, 2004	24.77	25.72	24.63	25.67	1,588,481	+0.78(+3.13%)
May 24, 2004	24.67	25.02	24.67	24.89	603,098	+0.23(+0.93%)
May 21, 2004	24.73	24.94	24.48	24.66	901,928	-0.03(-0.10%)
May 20, 2004	23.94	24.69	23.92	24.69	1,210,097	+0.69(+2.89%)
May 19, 2004	24.51	24.56	23.95	23.99	961,268	-0.30(-1.25%)
May 18, 2004	23.98	24.37	23.98	24.30	743,056	+0.28(+1.16%)
May 17, 2004	24.19	24.31	23.91	24.02	886,443	-0.51(-2.07%)
May 14, 2004	24.33	24.66	24.20	24.52	810,080	+0.11(+0.45%)
May 13, 2004	24.07	24.49	24.06	24.41	804,288	+0.33(+1.37%)
May 12, 2004	24.10	24.16	23.70	24.08	1,170,970	-0.23(-0.94%)
May 11, 2004	23.90	24.58	23.90	24.31	1,054,298	-0.10(-0.42%)
May 10, 2004	24.46	24.58	24.19	24.41	870,366	-0.21(-0.86%)
May 07, 2004	24.88	25.00	24.56	24.63	1,211,870	-0.38(-1.52%)
May 06, 2004	24.81	25.06	24.77	25.01	752,158	+0.03(+0.10%)
May 05, 2004	25.07	25.12	24.89	24.98	737,855	-0.14(-0.57%)
May 04, 2004	25.12	25.38	24.86	25.13	820,601	-0.01(-0.03%)
May 03, 2004	25.31	25.40	25.00	25.13	982,900	-0.08(-0.30%)
Apr 30, 2004	24.87	25.52	24.79	25.21	1,814,613	+0.47(+1.92%)
Apr 29, 2004	24.78	25.20	24.58	24.74	1,084,323	-0.06(-0.24%)
Apr 28, 2004	25.22	25.24	24.63	24.80	1,313,883	-0.45(-1.78%)
Apr 27, 2004	24.78	25.25	24.67	25.24	1,476,892	+0.68(+2.75%)
Apr 26, 2004	24.78	24.78	24.47	24.57	1,188,701	-0.21(-0.85%)
Apr 23, 2004	24.68	24.83	24.47	24.78	745,538	+0.10(+0.41%)
Apr 22, 2004	24.11	24.70	24.07	24.68	1,667,326	+0.69(+2.89%)
Apr 21, 2004	23.86	24.05	23.64	23.98	693,409	+0.25(+1.07%)
Apr 20, 2004	24.11	24.15	23.73	23.73	603,452	-0.36(-1.51%)
Apr 19, 2004	24.10	24.11	23.89	24.09	473,541	-0.01(-0.04%)
Apr 16, 2004	24.14	24.14	23.95	24.10	711,849	-0.01(-0.03%)
Apr 15, 2004	24.12	24.20	24.06	24.11	1,387,054	+0.07(+0.28%)
Apr 14, 2004	23.99	24.26	23.95	24.04	1,201,113	-0.05(-0.21%)
Apr 13, 2004	24.22	24.22	24.06	24.09	1,210,333	-0.12(-0.49%)
Apr 12, 2004	24.07	24.24	24.07	24.21	760,551	+0.19(+0.77%)
Apr 08, 2004	24.07	24.14	23.88	24.03	783,956	+0.03(+0.14%)
Apr 07, 2004	24.11	24.14	23.88	23.99	655,109	-0.12(-0.49%)
Apr 06, 2004	24.12	24.14	23.99	24.11	645,298	+0.00(+0.00%)
Apr 05, 2004	24.14	24.17	24.02	24.11	894,599	+0.00(+0.00%)
Apr 02, 2004	24.15	24.47	24.09	24.11	1,749,126	+0.01(+0.03%)
Apr 01, 2004	24.03	24.45	23.93	24.10	2,429,059	-0.03(-0.14%)
Mar 31, 2004	23.94	24.20	23.57	24.14	849,798	+0.14(+0.60%)
Mar 30, 2004	23.64	24.04	23.59	23.99	803,815	+0.26(+1.11%)
Mar 29, 2004	23.33	23.92	23.28	23.73	1,005,005	+0.48(+2.07%)
Mar 26, 2004	23.35	23.38	23.09	23.25	488,908	-0.14(-0.61%)
Mar 25, 2004	22.66	23.50	22.59	23.39	797,432	+0.74(+3.29%)
Mar 24, 2004	22.79	22.89	22.49	22.65	731,826	-0.11(-0.48%)
Mar 23, 2004	23.04	23.09	22.57	22.76	906,893	-0.12(-0.52%)
Mar 22, 2004	23.07	23.16	22.54	22.87	719,651	-0.19(-0.81%)
Mar 19, 2004	23.20	23.38	23.06	23.06	598,724	-0.27(-1.16%)
Mar 18, 2004	23.43	23.44	22.99	23.33	744,947	-0.22(-0.93%)
Mar 17, 2004	23.25	23.64	23.20	23.55	820,246	+0.29(+1.24%)
Mar 16, 2004	23.09	23.41	23.02	23.26	738,328	+0.17(+0.73%)
Mar 15, 2004	23.48	23.48	22.99	23.09	891,525	-0.43(-1.83%)
Mar 12, 2004	23.42	23.69	23.21	23.53	941,173	+0.04(+0.18%)
Mar 11, 2004	23.64	23.86	23.42	23.48	1,564,012	-0.31(-1.32%)
Mar 10, 2004	23.74	24.14	23.69	23.80	2,367,355	+0.08(+0.32%)
Mar 09, 2004	23.36	23.94	23.36	23.72	1,947,124	+0.36(+1.56%)
Mar 08, 2004	23.42	23.61	23.26	23.36	1,311,401	-0.06(-0.25%)
Mar 05, 2004	23.09	23.43	23.01	23.42	2,486,863	+0.32(+1.39%)
Mar 04, 2004	22.91	23.13	22.90	23.09	733,718	+0.10(+0.44%)
Mar 03, 2004	23.20	23.27	22.81	22.99	1,065,764	-0.26(-1.13%)
Mar 02, 2004	23.54	23.65	23.26	23.26	1,356,320	-0.29(-1.22%)

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.