Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.77	21.85	21.63	21.63	912,187	-0.45(-2.02%)
May 27, 2004	21.46	22.19	21.46	22.08	879,292	+0.75(+3.50%)
May 26, 2004	21.46	21.51	21.31	21.33	473,361	-0.12(-0.58%)
May 25, 2004	21.04	21.50	20.89	21.46	692,050	+0.41(+1.97%)
May 24, 2004	20.73	21.07	20.70	21.04	777,037	+0.74(+3.62%)
May 21, 2004	20.21	20.33	20.07	20.31	1,018,590	+0.15(+0.72%)
May 20, 2004	20.42	20.46	20.11	20.16	691,472	-0.36(-1.77%)
May 19, 2004	20.37	20.69	20.37	20.53	1,574,140	+0.56(+2.80%)
May 18, 2004	19.75	20.02	19.75	19.97	1,010,679	+0.11(+0.57%)
May 17, 2004	19.79	19.99	19.78	19.85	1,115,635	-0.25(-1.24%)
May 14, 2004	20.19	20.32	20.01	20.10	1,598,932	-0.51(-2.47%)
May 13, 2004	20.27	20.61	20.07	20.61	1,812,605	-0.24(-1.14%)
May 12, 2004	20.67	20.92	20.58	20.85	894,534	+0.12(+0.60%)
May 11, 2004	20.73	20.82	20.68	20.72	850,545	-0.17(-0.79%)
May 10, 2004	20.84	20.98	20.70	20.89	1,457,319	-0.57(-2.66%)
May 07, 2004	21.46	21.51	21.43	21.46	588,928	+0.05(+0.24%)
May 06, 2004	21.51	21.52	21.25	21.41	1,354,775	-0.04(-0.19%)
May 05, 2004	21.20	21.54	21.16	21.45	792,086	+0.20(+0.93%)
May 04, 2004	21.25	21.47	21.21	21.25	969,970	-0.21(-0.97%)
May 03, 2004	21.20	21.58	21.06	21.46	827,972	+0.52(+2.48%)
Apr 30, 2004	20.94	21.16	20.82	20.94	951,159	-0.23(-1.08%)
Apr 29, 2004	21.35	21.43	20.84	21.17	1,793,023	-0.28(-1.31%)
Apr 28, 2004	21.46	21.92	21.41	21.45	1,091,132	-0.48(-2.17%)
Apr 27, 2004	22.08	22.08	21.78	21.92	553,428	-0.05(-0.24%)
Apr 26, 2004	22.13	22.17	21.96	21.98	444,710	-0.26(-1.17%)
Apr 23, 2004	22.40	22.49	22.24	22.24	349,015	-0.17(-0.74%)
Apr 22, 2004	22.34	22.40	22.18	22.40	434,774	-0.23(-1.01%)
Apr 21, 2004	22.29	22.64	22.15	22.63	822,280	+0.53(+2.39%)
Apr 20, 2004	22.02	22.26	21.98	22.10	685,298	+0.29(+1.33%)
Apr 19, 2004	21.60	21.98	21.57	21.81	548,315	+0.34(+1.59%)
Apr 16, 2004	21.63	21.63	21.46	21.47	713,177	-0.31(-1.43%)
Apr 15, 2004	21.57	21.83	21.53	21.78	882,282	+0.22(+1.01%)
Apr 14, 2004	21.62	21.66	21.51	21.56	995,920	-0.05(-0.24%)
Apr 13, 2004	21.87	21.98	21.48	21.61	1,234,289	-0.17(-0.76%)
Apr 12, 2004	22.18	22.18	21.72	21.78	451,945	-0.22(-0.99%)
Apr 08, 2004	22.13	22.13	21.98	22.00	290,750	-0.01(-0.05%)
Apr 07, 2004	22.11	22.39	22.01	22.01	541,659	-0.09(-0.42%)
Apr 06, 2004	22.08	22.34	22.06	22.10	861,156	-0.39(-1.75%)
Apr 05, 2004	22.37	22.49	22.27	22.49	659,831	+0.16(+0.70%)
Apr 02, 2004	22.54	22.55	22.24	22.34	643,624	-0.20(-0.87%)
Apr 01, 2004	22.08	22.54	22.02	22.54	978,170	+0.46(+2.07%)
Mar 31, 2004	22.24	22.24	22.01	22.08	1,538,737	+0.16(+0.71%)
Mar 30, 2004	21.87	23.01	21.83	21.92	759,673	-0.25(-1.12%)
Mar 29, 2004	22.16	22.30	22.13	22.17	468,152	+0.11(+0.52%)
Mar 26, 2004	22.51	22.51	22.02	22.06	1,435,904	-0.18(-0.79%)
Mar 25, 2004	21.83	22.35	21.83	22.24	1,051,774	+0.17(+0.75%)
Mar 24, 2004	22.39	22.53	22.06	22.07	862,121	-0.30(-1.34%)
Mar 23, 2004	22.60	22.73	22.36	22.37	574,168	+0.06(+0.28%)
Mar 22, 2004	22.74	22.77	22.25	22.31	624,524	-0.63(-2.76%)
Mar 19, 2004	23.20	23.22	22.94	22.94	561,049	-0.24(-1.03%)
Mar 18, 2004	23.31	23.37	23.12	23.18	887,395	-0.04(-0.18%)
Mar 17, 2004	23.37	23.37	23.12	23.22	973,347	-0.12(-0.53%)
Mar 16, 2004	23.41	23.53	23.13	23.34	956,079	+0.03(+0.13%)
Mar 15, 2004	23.38	23.40	23.22	23.31	607,160	-0.09(-0.40%)
Mar 12, 2004	23.57	23.61	23.32	23.41	995,727	-0.23(-0.96%)
Mar 11, 2004	23.53	23.66	23.41	23.64	964,665	-0.54(-2.23%)
Mar 10, 2004	24.36	24.41	24.15	24.17	967,752	-0.09(-0.38%)
Mar 09, 2004	24.45	24.61	24.26	24.27	1,092,194	-0.09(-0.38%)
Mar 08, 2004	24.99	24.99	24.33	24.36	1,560,828	-0.63(-2.53%)
Mar 05, 2004	24.93	25.34	24.84	24.99	1,207,567	-0.41(-1.63%)
Mar 04, 2004	24.88	25.50	24.83	25.41	1,443,910	+0.50(+2.00%)
Mar 03, 2004	25.18	25.18	24.78	24.91	1,454,715	-0.75(-2.91%)
Mar 02, 2004	25.89	25.92	25.54	25.66	1,064,122	-0.24(-0.92%)

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.