Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.81	24.11	23.76	23.86	10,559,532	+0.05(+0.22%)
May 27, 2004	23.58	23.93	23.53	23.81	12,695,915	+0.25(+1.07%)
May 26, 2004	23.42	23.61	23.21	23.56	10,257,259	+0.11(+0.45%)
May 25, 2004	23.02	23.46	22.79	23.45	11,317,021	+0.43(+1.88%)
May 24, 2004	22.98	23.10	22.82	23.02	9,448,137	+0.12(+0.52%)
May 21, 2004	22.75	23.13	22.67	22.90	13,073,456	+0.25(+1.09%)
May 20, 2004	22.60	22.81	22.43	22.65	10,178,078	+0.05(+0.23%)
May 19, 2004	23.15	23.22	22.56	22.60	11,445,728	-0.40(-1.73%)
May 18, 2004	22.89	23.08	22.69	23.00	21,232,416	+0.76(+3.44%)
May 17, 2004	22.09	22.42	21.97	22.23	12,226,248	-0.22(-0.98%)
May 14, 2004	22.31	22.65	22.05	22.45	10,459,577	+0.05(+0.24%)
May 13, 2004	22.09	22.63	22.00	22.40	13,522,801	+0.13(+0.57%)
May 12, 2004	22.15	22.39	21.48	22.27	15,897,480	+0.03(+0.12%)
May 11, 2004	22.22	22.27	22.00	22.25	11,347,429	+0.03(+0.15%)
May 10, 2004	21.66	22.23	21.62	22.21	15,309,041	+0.29(+1.33%)
May 07, 2004	22.25	22.75	21.84	21.92	23,978,012	-0.90(-3.96%)
May 06, 2004	23.25	23.26	22.69	22.83	16,373,319	-0.60(-2.55%)
May 05, 2004	23.40	23.52	23.27	23.42	7,005,567	-0.07(-0.28%)
May 04, 2004	23.40	23.75	23.32	23.49	7,729,185	+0.09(+0.37%)
May 03, 2004	23.42	23.58	23.12	23.40	12,607,702	+0.03(+0.11%)
Apr 30, 2004	23.74	23.84	23.38	23.38	9,600,779	-0.36(-1.51%)
Apr 29, 2004	23.85	24.04	23.52	23.74	9,433,234	-0.17(-0.72%)
Apr 28, 2004	24.10	24.19	23.80	23.91	7,543,576	-0.36(-1.48%)
Apr 27, 2004	24.16	24.49	24.15	24.27	7,755,529	+0.12(+0.50%)
Apr 26, 2004	24.31	24.47	24.12	24.15	6,848,861	-0.09(-0.38%)
Apr 23, 2004	23.98	24.41	23.96	24.24	7,045,609	+0.09(+0.39%)
Apr 22, 2004	23.56	24.25	23.52	24.15	9,054,791	+0.54(+2.28%)
Apr 21, 2004	23.72	23.89	23.52	23.61	9,974,857	-0.07(-0.31%)
Apr 20, 2004	24.01	24.27	23.68	23.68	7,399,967	-0.23(-0.97%)
Apr 19, 2004	23.95	23.98	23.66	23.91	7,497,061	-0.13(-0.55%)
Apr 16, 2004	24.01	24.08	23.65	24.05	10,583,467	+0.23(+0.95%)
Apr 15, 2004	23.80	24.01	23.76	23.82	9,279,840	+0.03(+0.11%)
Apr 14, 2004	23.58	23.94	23.55	23.80	10,365,192	-0.03(-0.11%)
Apr 13, 2004	24.22	24.26	23.73	23.82	12,055,392	-0.40(-1.65%)
Apr 12, 2004	24.09	24.24	24.05	24.22	5,886,946	+0.17(+0.72%)
Apr 08, 2004	24.41	24.47	23.95	24.05	13,586,025	-0.19(-0.79%)
Apr 07, 2004	24.66	24.72	24.19	24.24	11,692,002	-0.30(-1.22%)
Apr 06, 2004	25.14	25.14	24.41	24.54	8,604,543	-0.20(-0.81%)
Apr 05, 2004	24.27	24.77	24.26	24.74	9,734,002	+0.37(+1.53%)
Apr 02, 2004	24.78	24.84	24.21	24.37	18,711,870	-0.27(-1.08%)
Apr 01, 2004	24.78	24.80	24.58	24.63	8,236,637	-0.19(-0.75%)
Mar 31, 2004	24.79	24.90	24.59	24.82	9,442,266	-0.03(-0.13%)
Mar 30, 2004	24.78	24.92	24.69	24.85	7,593,855	+0.07(+0.30%)
Mar 29, 2004	24.53	24.80	24.49	24.78	8,093,779	+0.25(+1.00%)
Mar 26, 2004	24.55	24.73	24.51	24.53	10,314,763	-0.15(-0.59%)
Mar 25, 2004	23.95	24.75	23.86	24.68	11,959,803	+0.77(+3.22%)
Mar 24, 2004	24.01	24.12	23.77	23.91	9,712,475	-0.15(-0.61%)
Mar 23, 2004	24.05	24.21	23.93	24.05	10,899,439	+0.10(+0.42%)
Mar 22, 2004	24.11	24.17	23.87	23.95	9,996,082	-0.41(-1.69%)
Mar 19, 2004	24.58	24.69	24.27	24.37	11,336,139	-0.21(-0.84%)
Mar 18, 2004	24.25	24.68	24.18	24.57	12,575,036	+0.33(+1.34%)
Mar 17, 2004	24.04	24.30	23.91	24.25	8,653,466	+0.43(+1.78%)
Mar 16, 2004	23.64	23.98	23.52	23.82	8,710,519	+0.30(+1.27%)
Mar 15, 2004	23.88	23.94	23.33	23.52	10,894,471	-0.45(-1.88%)
Mar 12, 2004	23.95	24.57	23.62	23.97	10,184,100	+0.00(+0.00%)
Mar 11, 2004	24.05	24.41	23.91	23.97	13,058,553	-0.21(-0.85%)
Mar 10, 2004	24.47	24.61	24.11	24.18	9,718,196	-0.38(-1.54%)
Mar 09, 2004	24.55	24.69	24.38	24.56	11,034,317	-0.17(-0.67%)
Mar 08, 2004	24.88	25.01	24.65	24.73	10,228,658	-0.15(-0.61%)
Mar 05, 2004	24.48	24.95	24.35	24.88	13,923,222	+0.23(+0.94%)
Mar 04, 2004	24.68	24.71	24.40	24.65	8,799,936	+0.03(+0.13%)
Mar 03, 2004	24.52	24.75	24.51	24.61	8,589,790	+0.01(+0.05%)
Mar 02, 2004	24.43	24.79	24.42	24.60	13,137,132	+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.