Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.45	20.64	20.31	20.56	757,241	+0.24(+1.17%)
May 27, 2004	20.23	20.44	20.21	20.32	844,591	+0.03(+0.16%)
May 26, 2004	20.37	20.38	20.09	20.29	659,188	+0.09(+0.46%)
May 25, 2004	20.06	20.24	19.94	20.19	624,505	+0.16(+0.82%)
May 24, 2004	20.08	20.30	19.91	20.03	523,239	-0.01(-0.05%)
May 21, 2004	19.97	20.23	19.95	20.04	481,063	+0.05(+0.23%)
May 20, 2004	19.96	20.06	19.66	19.99	641,846	+0.04(+0.19%)
May 19, 2004	20.27	20.30	19.92	19.95	579,545	-0.17(-0.84%)
May 18, 2004	20.22	20.26	20.08	20.12	444,025	-0.06(-0.28%)
May 17, 2004	20.39	20.39	20.01	20.18	713,781	-0.31(-1.53%)
May 14, 2004	20.51	20.65	20.26	20.49	446,166	-0.04(-0.18%)
May 13, 2004	20.37	20.71	20.34	20.53	788,285	+0.14(+0.69%)
May 12, 2004	20.24	20.46	20.16	20.39	1,152,883	+0.16(+0.81%)
May 11, 2004	20.01	20.34	20.01	20.23	1,446,402	+0.33(+1.64%)
May 10, 2004	20.30	20.30	19.74	19.90	1,029,566	-0.41(-2.00%)
May 07, 2004	20.38	20.64	20.28	20.30	1,111,563	-0.07(-0.37%)
May 06, 2004	20.69	20.69	20.25	20.38	1,105,354	-0.36(-1.73%)
May 05, 2004	20.60	20.86	20.58	20.74	871,566	+0.11(+0.52%)
May 04, 2004	20.69	20.75	20.53	20.63	620,009	-0.06(-0.27%)
May 03, 2004	20.50	20.75	20.44	20.69	1,120,341	+0.18(+0.89%)
Apr 30, 2004	20.51	20.62	20.30	20.51	895,116	+0.08(+0.39%)
Apr 29, 2004	20.63	20.77	20.38	20.43	1,117,344	-0.18(-0.86%)
Apr 28, 2004	21.02	21.04	20.43	20.60	1,424,779	-0.38(-1.83%)
Apr 27, 2004	20.97	21.29	20.90	20.99	872,637	+0.07(+0.33%)
Apr 26, 2004	21.58	21.65	20.88	20.92	1,735,640	-0.31(-1.47%)
Apr 23, 2004	21.77	21.90	20.98	21.23	1,625,597	-0.03(-0.15%)
Apr 22, 2004	20.70	21.26	20.70	21.26	1,564,367	+0.58(+2.82%)
Apr 21, 2004	19.92	20.74	19.92	20.68	2,248,604	+0.81(+4.09%)
Apr 20, 2004	20.13	20.34	19.80	19.87	1,464,814	-0.30(-1.48%)
Apr 19, 2004	20.41	20.41	20.07	20.16	1,274,273	-0.29(-1.42%)
Apr 16, 2004	20.23	20.45	20.06	20.45	1,001,092	+0.29(+1.44%)
Apr 15, 2004	20.17	20.20	19.94	20.16	1,823,846	+0.06(+0.28%)
Apr 14, 2004	20.20	20.41	19.69	20.11	3,338,972	-0.61(-2.93%)
Apr 13, 2004	21.16	21.17	20.69	20.72	1,430,774	-0.40(-1.88%)
Apr 12, 2004	21.18	21.28	21.06	21.11	1,484,082	-0.19(-0.88%)
Apr 08, 2004	21.52	21.63	21.11	21.30	1,854,675	-0.21(-0.98%)
Apr 07, 2004	21.51	21.60	21.49	21.51	1,014,366	-0.01(-0.07%)
Apr 06, 2004	21.75	21.86	21.50	21.52	679,312	-0.22(-1.01%)
Apr 05, 2004	21.63	21.86	21.63	21.74	1,114,560	+0.23(+1.09%)
Apr 02, 2004	21.91	22.01	21.49	21.51	1,209,189	+0.02(+0.11%)
Apr 01, 2004	21.49	21.69	21.44	21.49	1,354,985	-0.03(-0.15%)
Mar 31, 2004	21.44	21.52	21.22	21.52	782,932	+0.08(+0.37%)
Mar 30, 2004	21.09	21.44	21.07	21.44	1,147,102	+0.33(+1.57%)
Mar 29, 2004	20.95	21.17	20.95	21.11	1,105,569	+0.18(+0.87%)
Mar 26, 2004	20.79	20.99	20.64	20.93	1,229,956	+0.19(+0.90%)
Mar 25, 2004	20.67	20.89	20.63	20.74	1,714,231	+0.20(+0.98%)
Mar 24, 2004	20.88	20.91	20.53	20.54	785,930	-0.39(-1.85%)
Mar 23, 2004	21.02	21.09	20.79	20.93	872,637	-0.09(-0.44%)
Mar 22, 2004	21.42	21.44	20.93	21.02	904,965	-0.47(-2.20%)
Mar 19, 2004	21.35	21.70	21.16	21.49	1,307,671	+0.17(+0.81%)
Mar 18, 2004	21.23	21.36	20.98	21.32	1,071,100	+0.07(+0.31%)
Mar 17, 2004	21.00	21.30	21.00	21.25	1,216,040	+0.35(+1.65%)
Mar 16, 2004	21.11	21.25	20.88	20.91	1,174,292	-0.21(-0.97%)
Mar 15, 2004	21.16	21.28	21.09	21.11	713,139	+0.00(+0.00%)
Mar 12, 2004	20.97	21.45	20.93	21.11	1,195,915	+0.20(+0.94%)
Mar 11, 2004	20.95	21.18	20.89	20.92	729,410	-0.09(-0.44%)
Mar 10, 2004	21.22	21.22	20.69	21.01	2,124,216	-0.21(-0.97%)
Mar 09, 2004	21.57	21.57	21.10	21.22	1,848,252	-0.33(-1.52%)
Mar 08, 2004	22.07	22.13	21.54	21.54	1,612,966	-0.51(-2.31%)
Mar 05, 2004	22.30	22.40	21.95	22.05	1,568,649	-0.25(-1.13%)
Mar 04, 2004	21.53	22.47	21.53	22.30	3,385,858	+0.82(+3.80%)
Mar 03, 2004	21.19	21.60	21.12	21.49	2,604,638	+0.26(+1.21%)
Mar 02, 2004	20.88	21.35	20.74	21.23	5,063,908	+0.27(+1.27%)

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.