Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.41	22.73	22.41	22.68	889,816	+0.27(+1.22%)
May 27, 2004	22.42	22.49	22.28	22.41	950,293	+0.08(+0.35%)
May 26, 2004	21.97	22.35	21.83	22.33	873,431	+0.36(+1.64%)
May 25, 2004	21.56	21.98	21.54	21.97	783,799	+0.41(+1.91%)
May 24, 2004	21.30	21.56	21.27	21.56	609,836	+0.36(+1.70%)
May 21, 2004	21.13	21.42	21.12	21.20	899,936	+0.08(+0.39%)
May 20, 2004	20.82	21.23	20.75	21.11	1,072,453	+0.34(+1.66%)
May 19, 2004	21.51	21.77	20.76	20.77	1,726,624	-0.73(-3.40%)
May 18, 2004	20.98	21.50	20.94	21.50	966,919	+0.52(+2.47%)
May 17, 2004	20.77	21.32	20.54	20.98	979,207	+0.14(+0.68%)
May 14, 2004	20.47	21.04	20.44	20.84	770,306	+0.44(+2.14%)
May 13, 2004	20.40	20.73	20.36	20.40	1,168,109	+0.05(+0.24%)
May 12, 2004	20.11	20.46	20.01	20.35	1,077,031	+0.16(+0.78%)
May 11, 2004	20.01	20.33	19.95	20.20	917,525	+0.24(+1.18%)
May 10, 2004	19.98	20.21	19.51	19.96	2,122,017	-0.21(-1.05%)
May 07, 2004	21.04	21.04	20.11	20.17	1,564,949	-0.96(-4.54%)
May 06, 2004	21.00	21.17	20.78	21.13	785,968	+0.16(+0.77%)
May 05, 2004	21.16	21.35	20.97	20.97	736,815	-0.20(-0.92%)
May 04, 2004	21.15	21.50	21.04	21.16	1,916,008	+0.04(+0.20%)
May 03, 2004	20.75	21.15	20.65	21.12	1,584,465	+0.18(+0.87%)
Apr 30, 2004	21.20	21.28	20.81	20.94	1,368,577	-0.28(-1.33%)
Apr 29, 2004	21.79	21.82	21.09	21.22	1,714,817	-0.76(-3.46%)
Apr 28, 2004	22.20	22.20	21.79	21.98	805,003	+0.02(+0.09%)
Apr 27, 2004	21.83	22.00	21.75	21.96	801,870	+0.21(+0.97%)
Apr 26, 2004	21.62	21.99	21.60	21.75	747,898	+0.13(+0.59%)
Apr 23, 2004	22.02	22.02	21.54	21.62	732,959	-0.24(-1.08%)
Apr 22, 2004	21.49	22.12	21.48	21.86	720,189	+0.43(+2.02%)
Apr 21, 2004	21.58	21.77	21.31	21.42	1,360,626	-0.17(-0.77%)
Apr 20, 2004	22.45	22.45	21.53	21.59	1,640,847	-0.86(-3.84%)
Apr 19, 2004	22.27	22.47	21.76	22.45	1,169,796	+0.22(+0.97%)
Apr 16, 2004	22.08	22.72	22.08	22.24	1,453,149	+0.25(+1.13%)
Apr 15, 2004	21.37	21.99	21.23	21.99	1,750,719	+0.64(+2.99%)
Apr 14, 2004	21.42	21.78	21.27	21.35	2,482,715	-0.25(-1.17%)
Apr 13, 2004	21.58	22.28	21.27	21.60	2,535,723	-0.17(-0.78%)
Apr 12, 2004	22.98	22.98	21.03	21.77	3,734,915	-1.20(-5.24%)
Apr 08, 2004	23.48	23.59	22.89	22.98	1,585,188	-0.55(-2.35%)
Apr 07, 2004	23.24	23.72	22.93	23.53	3,118,814	+0.29(+1.23%)
Apr 06, 2004	23.86	23.86	22.47	23.24	3,606,490	-0.61(-2.57%)
Apr 05, 2004	24.65	24.74	23.78	23.86	2,713,783	-0.79(-3.22%)
Apr 02, 2004	25.25	25.25	24.64	24.65	2,007,327	-0.61(-2.43%)
Apr 01, 2004	25.11	25.26	25.06	25.26	1,004,025	+0.16(+0.64%)
Mar 31, 2004	25.09	25.17	25.05	25.10	1,638,919	+0.05(+0.18%)
Mar 30, 2004	24.88	25.11	24.83	25.06	1,519,892	+0.26(+1.04%)
Mar 29, 2004	24.73	24.87	24.71	24.80	1,183,771	+0.27(+1.12%)
Mar 26, 2004	24.90	24.90	24.52	24.52	998,483	-0.38(-1.52%)
Mar 25, 2004	24.57	24.90	24.55	24.90	872,709	+0.35(+1.44%)
Mar 24, 2004	24.62	24.78	24.53	24.55	664,290	-0.27(-1.07%)
Mar 23, 2004	24.67	24.82	24.67	24.81	780,908	+0.12(+0.47%)
Mar 22, 2004	24.69	24.90	24.62	24.70	818,255	+0.00(+0.02%)
Mar 19, 2004	24.53	24.76	24.49	24.69	1,146,424	+0.17(+0.68%)
Mar 18, 2004	24.32	24.53	24.26	24.53	891,502	+0.21(+0.85%)
Mar 17, 2004	23.98	24.32	23.96	24.32	1,076,068	+0.44(+1.82%)
Mar 16, 2004	23.84	24.10	23.82	23.88	1,005,470	+0.12(+0.51%)
Mar 15, 2004	23.88	23.88	23.76	23.76	702,841	-0.12(-0.50%)
Mar 12, 2004	23.84	23.95	23.83	23.88	793,678	+0.06(+0.26%)
Mar 11, 2004	24.01	24.01	23.82	23.82	939,210	-0.19(-0.78%)
Mar 10, 2004	24.40	24.41	24.01	24.01	911,501	-0.27(-1.09%)
Mar 09, 2004	24.26	24.28	24.08	24.28	483,339	+0.09(+0.38%)
Mar 08, 2004	24.07	24.22	23.99	24.18	640,677	+0.15(+0.64%)
Mar 05, 2004	23.85	24.08	23.78	24.03	986,676	+0.19(+0.78%)
Mar 04, 2004	24.03	24.04	23.78	23.84	898,490	-0.12(-0.52%)
Mar 03, 2004	23.95	24.11	23.88	23.97	898,490	+0.02(+0.09%)
Mar 02, 2004	23.76	24.06	23.69	23.95	973,424	+0.19(+0.79%)

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.