Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.81	24.11	23.76	23.86	10,560,714	+0.05(+0.22%)
May 27, 2004	23.58	23.93	23.53	23.81	12,697,336	+0.25(+1.07%)
May 26, 2004	23.41	23.61	23.21	23.55	10,258,407	+0.11(+0.45%)
May 25, 2004	23.02	23.45	22.79	23.45	11,318,287	+0.43(+1.88%)
May 24, 2004	22.98	23.10	22.82	23.02	9,449,194	+0.12(+0.52%)
May 21, 2004	22.75	23.13	22.66	22.90	13,074,919	+0.25(+1.09%)
May 20, 2004	22.60	22.81	22.43	22.65	10,179,217	+0.05(+0.23%)
May 19, 2004	23.15	23.21	22.56	22.60	11,447,009	-0.40(-1.73%)
May 18, 2004	22.88	23.08	22.68	23.00	21,234,792	+0.76(+3.44%)
May 17, 2004	22.09	22.42	21.97	22.23	12,227,616	-0.22(-0.98%)
May 14, 2004	22.30	22.65	22.05	22.45	10,460,748	+0.05(+0.24%)
May 13, 2004	22.09	22.62	22.00	22.40	13,524,314	+0.13(+0.57%)
May 12, 2004	22.15	22.39	21.48	22.27	15,899,259	+0.03(+0.12%)
May 11, 2004	22.22	22.26	22.00	22.24	11,348,699	+0.03(+0.15%)
May 10, 2004	21.65	22.23	21.62	22.21	15,310,754	+0.29(+1.33%)
May 07, 2004	22.25	22.75	21.84	21.92	23,980,696	-0.90(-3.96%)
May 06, 2004	23.25	23.26	22.68	22.82	16,375,151	-0.60(-2.55%)
May 05, 2004	23.40	23.51	23.27	23.42	7,006,351	-0.07(-0.28%)
May 04, 2004	23.39	23.75	23.31	23.49	7,730,050	+0.09(+0.37%)
May 03, 2004	23.41	23.58	23.12	23.40	12,609,113	+0.03(+0.11%)
Apr 30, 2004	23.73	23.83	23.37	23.37	9,601,853	-0.36(-1.51%)
Apr 29, 2004	23.85	24.04	23.51	23.73	9,434,290	-0.17(-0.72%)
Apr 28, 2004	24.10	24.19	23.80	23.91	7,544,421	-0.36(-1.48%)
Apr 27, 2004	24.16	24.49	24.15	24.26	7,756,397	+0.12(+0.50%)
Apr 26, 2004	24.31	24.47	24.12	24.14	6,849,627	-0.09(-0.38%)
Apr 23, 2004	23.98	24.41	23.96	24.24	7,046,397	+0.09(+0.39%)
Apr 22, 2004	23.56	24.24	23.51	24.14	9,055,804	+0.54(+2.28%)
Apr 21, 2004	23.72	23.89	23.51	23.61	9,975,973	-0.07(-0.31%)
Apr 20, 2004	24.01	24.26	23.68	23.68	7,400,795	-0.23(-0.97%)
Apr 19, 2004	23.95	23.98	23.66	23.91	7,497,900	-0.13(-0.55%)
Apr 16, 2004	24.01	24.08	23.65	24.05	10,584,651	+0.23(+0.95%)
Apr 15, 2004	23.80	24.01	23.76	23.82	9,280,878	+0.03(+0.11%)
Apr 14, 2004	23.58	23.94	23.55	23.79	10,366,352	-0.03(-0.11%)
Apr 13, 2004	24.22	24.26	23.73	23.82	12,056,741	-0.40(-1.65%)
Apr 12, 2004	24.08	24.24	24.05	24.22	5,887,605	+0.17(+0.72%)
Apr 08, 2004	24.41	24.47	23.95	24.05	13,587,545	-0.19(-0.79%)
Apr 07, 2004	24.66	24.72	24.19	24.24	11,693,310	-0.30(-1.22%)
Apr 06, 2004	25.13	25.13	24.41	24.54	8,605,506	-0.20(-0.81%)
Apr 05, 2004	24.26	24.76	24.26	24.74	9,735,091	+0.37(+1.53%)
Apr 02, 2004	24.78	24.84	24.21	24.36	18,713,964	-0.27(-1.08%)
Apr 01, 2004	24.78	24.80	24.58	24.63	8,237,558	-0.19(-0.75%)
Mar 31, 2004	24.79	24.90	24.59	24.82	9,443,323	-0.03(-0.13%)
Mar 30, 2004	24.78	24.92	24.68	24.85	7,594,705	+0.07(+0.30%)
Mar 29, 2004	24.53	24.80	24.48	24.78	8,094,685	+0.25(+1.00%)
Mar 26, 2004	24.55	24.73	24.51	24.53	10,315,918	-0.15(-0.59%)
Mar 25, 2004	23.95	24.75	23.85	24.68	11,961,141	+0.77(+3.22%)
Mar 24, 2004	24.01	24.12	23.77	23.91	9,713,562	-0.15(-0.61%)
Mar 23, 2004	24.05	24.20	23.93	24.05	10,900,658	+0.10(+0.42%)
Mar 22, 2004	24.11	24.17	23.87	23.95	9,997,201	-0.41(-1.69%)
Mar 19, 2004	24.58	24.69	24.27	24.36	11,337,407	-0.21(-0.84%)
Mar 18, 2004	24.24	24.68	24.18	24.57	12,576,444	+0.33(+1.34%)
Mar 17, 2004	24.04	24.30	23.91	24.24	8,654,435	+0.43(+1.78%)
Mar 16, 2004	23.63	23.98	23.52	23.82	8,711,494	+0.30(+1.27%)
Mar 15, 2004	23.88	23.94	23.33	23.52	10,895,690	-0.45(-1.88%)
Mar 12, 2004	23.95	24.56	23.62	23.97	10,185,239	+0.00(+0.00%)
Mar 11, 2004	24.05	24.40	23.91	23.97	13,060,014	-0.21(-0.85%)
Mar 10, 2004	24.46	24.61	24.11	24.18	9,719,283	-0.38(-1.54%)
Mar 09, 2004	24.54	24.69	24.38	24.56	11,035,552	-0.17(-0.67%)
Mar 08, 2004	24.88	25.01	24.64	24.72	10,229,802	-0.15(-0.61%)
Mar 05, 2004	24.48	24.95	24.35	24.88	13,924,780	+0.23(+0.94%)
Mar 04, 2004	24.68	24.70	24.40	24.64	8,800,921	+0.03(+0.13%)
Mar 03, 2004	24.52	24.75	24.51	24.61	8,590,752	+0.01(+0.05%)
Mar 02, 2004	24.42	24.78	24.42	24.60	13,138,602	+0.13(+0.52%)

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.