Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.02	22.05	21.89	22.00	299,072	-0.11(-0.51%)
May 27, 2004	22.06	22.16	21.90	22.11	354,149	+0.45(+2.09%)
May 26, 2004	21.62	21.73	21.58	21.66	505,471	-0.04(-0.17%)
May 25, 2004	21.37	21.70	21.24	21.69	898,908	+0.47(+2.21%)
May 24, 2004	21.25	21.28	21.20	21.23	305,087	-0.05(-0.23%)
May 21, 2004	21.31	21.45	21.11	21.27	497,576	+0.05(+0.25%)
May 20, 2004	21.44	21.44	21.08	21.22	474,455	-0.12(-0.55%)
May 19, 2004	21.60	21.69	21.29	21.34	458,665	+0.22(+1.03%)
May 18, 2004	21.17	21.23	21.02	21.12	402,835	+0.00(+0.00%)
May 17, 2004	21.25	21.29	21.07	21.12	459,980	-0.22(-1.02%)
May 14, 2004	21.34	21.59	21.19	21.34	436,107	-0.13(-0.59%)
May 13, 2004	21.39	21.49	21.25	21.47	562,052	+0.39(+1.87%)
May 12, 2004	21.33	21.33	20.74	21.07	588,933	-0.03(-0.13%)
May 11, 2004	20.96	21.19	20.89	21.10	685,365	+0.34(+1.64%)
May 10, 2004	21.03	21.08	20.57	20.76	811,686	-0.74(-3.46%)
May 07, 2004	21.80	21.89	21.50	21.50	680,102	-0.36(-1.65%)
May 06, 2004	22.33	22.33	21.81	21.86	528,404	-0.88(-3.86%)
May 05, 2004	22.80	22.80	22.61	22.74	628,596	+0.28(+1.26%)
May 04, 2004	22.48	22.58	22.25	22.46	637,807	-0.05(-0.24%)
May 03, 2004	22.48	22.64	22.42	22.51	612,806	-0.11(-0.49%)
Apr 30, 2004	22.66	22.77	22.50	22.62	1,033,124	+0.16(+0.71%)
Apr 29, 2004	22.82	23.01	22.45	22.47	627,844	-0.45(-1.95%)
Apr 28, 2004	23.27	23.27	22.90	22.91	781,422	-0.60(-2.56%)
Apr 27, 2004	23.73	23.78	23.49	23.51	672,959	-0.07(-0.29%)
Apr 26, 2004	23.89	23.92	23.58	23.58	581,226	+0.15(+0.64%)
Apr 23, 2004	23.30	23.47	23.22	23.43	937,443	+0.07(+0.32%)
Apr 22, 2004	22.66	23.36	22.61	23.36	690,629	+0.96(+4.30%)
Apr 21, 2004	22.32	22.56	22.27	22.40	684,426	+0.14(+0.65%)
Apr 20, 2004	22.34	22.64	22.23	22.25	628,784	+0.10(+0.43%)
Apr 19, 2004	21.89	22.16	21.84	22.16	519,569	+0.47(+2.16%)
Apr 16, 2004	21.53	21.73	21.49	21.69	720,517	+0.09(+0.42%)
Apr 15, 2004	21.65	21.74	21.44	21.60	533,480	-0.05(-0.22%)
Apr 14, 2004	21.55	21.73	21.49	21.65	860,184	-0.54(-2.42%)
Apr 13, 2004	22.56	22.58	22.14	22.18	388,737	-0.37(-1.63%)
Apr 12, 2004	22.45	22.64	22.40	22.55	678,222	-0.08(-0.35%)
Apr 08, 2004	22.82	22.84	22.56	22.63	598,520	-0.05(-0.23%)
Apr 07, 2004	22.69	22.76	22.58	22.68	563,932	-0.06(-0.28%)
Apr 06, 2004	22.74	22.89	22.70	22.75	998,912	-0.22(-0.95%)
Apr 05, 2004	22.73	22.97	22.60	22.97	870,335	+0.11(+0.47%)
Apr 02, 2004	22.66	22.87	22.58	22.86	1,213,958	+0.41(+1.82%)
Apr 01, 2004	22.02	22.50	22.02	22.45	1,245,914	+0.64(+2.93%)
Mar 31, 2004	21.62	21.81	21.61	21.81	805,859	+0.19(+0.89%)
Mar 30, 2004	21.44	21.62	21.40	21.62	576,526	+0.13(+0.59%)
Mar 29, 2004	21.27	21.62	21.25	21.49	684,426	+0.35(+1.66%)
Mar 26, 2004	21.11	21.24	20.93	21.14	1,026,169	-0.15(-0.72%)
Mar 25, 2004	21.15	21.31	21.13	21.30	803,039	+0.56(+2.69%)
Mar 24, 2004	20.93	21.01	20.72	20.74	507,539	-0.27(-1.27%)
Mar 23, 2004	21.23	21.24	20.95	21.00	964,512	-0.09(-0.43%)
Mar 22, 2004	21.33	21.37	21.09	21.09	786,121	-0.48(-2.22%)
Mar 19, 2004	21.73	21.76	21.54	21.57	698,524	-0.41(-1.89%)
Mar 18, 2004	21.81	22.01	21.77	21.99	495,508	-0.02(-0.10%)
Mar 17, 2004	21.65	22.02	21.65	22.01	828,416	+0.21(+0.98%)
Mar 16, 2004	21.76	21.88	21.72	21.80	662,808	+0.18(+0.84%)
Mar 15, 2004	21.78	21.78	21.58	21.61	752,661	-0.14(-0.64%)
Mar 12, 2004	21.65	21.76	21.44	21.75	1,030,868	-0.05(-0.24%)
Mar 11, 2004	21.94	21.99	21.77	21.81	1,445,922	-0.64(-2.84%)
Mar 10, 2004	22.57	22.69	22.38	22.44	781,986	-0.48(-2.09%)
Mar 09, 2004	23.24	23.31	22.92	22.92	703,787	-0.64(-2.73%)
Mar 08, 2004	23.61	23.75	23.55	23.57	617,318	-0.15(-0.63%)
Mar 05, 2004	23.35	23.73	23.32	23.72	517,877	+0.56(+2.44%)
Mar 04, 2004	23.03	23.24	23.03	23.15	594,008	-0.02(-0.07%)
Mar 03, 2004	22.69	23.27	22.63	23.17	1,465,472	-0.12(-0.53%)
Mar 02, 2004	23.51	23.55	23.18	23.29	1,647,246	-0.48(-2.04%)

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.