Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.99	21.09	20.80	20.99	466,261	+0.02(+0.07%)
May 27, 2004	20.93	21.30	20.89	20.97	1,305,051	+0.23(+1.12%)
May 26, 2004	20.42	20.90	20.39	20.74	786,390	+0.39(+1.92%)
May 25, 2004	19.99	20.47	19.73	20.35	1,617,981	+0.32(+1.61%)
May 24, 2004	20.21	20.52	19.89	20.03	786,257	-0.16(-0.82%)
May 21, 2004	20.25	20.42	19.97	20.19	697,058	+0.20(+0.98%)
May 20, 2004	20.10	20.48	19.98	20.00	980,521	-0.06(-0.30%)
May 19, 2004	20.35	20.73	20.06	20.06	1,482,782	-0.05(-0.22%)
May 18, 2004	20.35	20.52	20.06	20.10	1,063,721	+0.00(+0.00%)
May 17, 2004	20.48	20.48	19.64	20.10	1,446,249	-0.69(-3.32%)
May 14, 2004	20.94	21.18	20.75	20.79	723,324	-0.26(-1.21%)
May 13, 2004	20.78	21.15	20.66	21.05	861,323	+0.17(+0.83%)
May 12, 2004	21.20	21.20	20.43	20.87	989,988	-0.52(-2.42%)
May 11, 2004	21.00	21.42	20.83	21.39	987,455	+0.53(+2.55%)
May 10, 2004	21.21	21.35	20.63	20.86	1,512,515	-0.38(-1.77%)
May 07, 2004	20.86	21.64	20.86	21.23	2,199,974	+0.34(+1.62%)
May 06, 2004	20.97	20.97	20.51	20.90	1,010,388	-0.12(-0.57%)
May 05, 2004	20.52	21.26	20.35	21.02	1,379,717	+0.50(+2.41%)
May 04, 2004	20.48	20.58	20.08	20.52	1,817,312	+0.06(+0.29%)
May 03, 2004	20.48	20.73	20.37	20.46	1,582,248	+0.01(+0.04%)
Apr 30, 2004	20.63	20.63	20.40	20.45	1,024,788	-0.15(-0.73%)
Apr 29, 2004	20.63	21.15	20.53	20.60	1,566,781	-0.43(-2.03%)
Apr 28, 2004	21.53	21.68	21.02	21.03	1,688,513	-0.68(-3.11%)
Apr 27, 2004	21.37	21.74	21.23	21.71	2,208,241	+0.32(+1.47%)
Apr 26, 2004	21.56	21.56	21.13	21.39	1,334,917	-0.17(-0.80%)
Apr 23, 2004	21.36	22.50	21.10	21.56	5,270,205	+1.57(+7.88%)
Apr 22, 2004	19.60	20.21	19.52	19.99	2,011,043	+0.39(+1.99%)
Apr 21, 2004	19.19	19.60	19.04	19.60	1,091,587	+0.32(+1.63%)
Apr 20, 2004	19.07	19.47	18.97	19.28	1,546,382	+0.15(+0.78%)
Apr 19, 2004	18.80	19.16	18.78	19.13	889,189	+0.20(+1.03%)
Apr 16, 2004	19.04	19.04	18.59	18.94	1,075,187	+0.30(+1.61%)
Apr 15, 2004	18.59	18.65	18.26	18.64	964,122	+0.02(+0.12%)
Apr 14, 2004	18.60	18.94	18.47	18.62	674,658	+0.05(+0.24%)
Apr 13, 2004	18.84	19.01	18.55	18.57	596,659	-0.26(-1.39%)
Apr 12, 2004	18.86	19.07	18.77	18.83	492,394	+0.14(+0.76%)
Apr 08, 2004	18.77	19.09	18.61	18.69	631,059	+0.01(+0.04%)
Apr 07, 2004	18.51	18.78	18.27	18.68	1,465,849	+0.02(+0.08%)
Apr 06, 2004	18.80	18.89	18.51	18.67	1,313,318	-0.35(-1.85%)
Apr 05, 2004	19.01	19.09	18.71	19.02	582,926	+0.09(+0.48%)
Apr 02, 2004	18.75	19.83	18.44	18.93	3,674,090	+0.99(+5.52%)
Apr 01, 2004	17.61	18.00	17.60	17.94	2,035,443	+0.23(+1.27%)
Mar 31, 2004	17.70	17.77	17.39	17.72	2,710,102	-0.02(-0.13%)
Mar 30, 2004	17.78	17.87	17.63	17.74	1,083,454	-0.11(-0.63%)
Mar 29, 2004	17.59	17.93	17.59	17.85	1,337,317	+0.31(+1.75%)
Mar 26, 2004	17.63	17.73	17.54	17.54	1,718,380	+0.14(+0.82%)
Mar 25, 2004	17.25	17.65	17.10	17.40	2,552,370	+0.78(+4.69%)
Mar 24, 2004	16.50	16.69	16.37	16.62	1,231,452	+0.10(+0.59%)
Mar 23, 2004	16.61	16.76	16.28	16.52	1,181,453	+0.05(+0.27%)
Mar 22, 2004	16.14	16.52	15.90	16.48	1,397,450	+0.11(+0.64%)
Mar 19, 2004	16.08	16.46	15.98	16.37	966,655	+0.17(+1.06%)
Mar 18, 2004	16.30	16.37	15.96	16.20	946,255	-0.25(-1.50%)
Mar 17, 2004	16.22	16.58	16.15	16.45	1,157,053	+0.26(+1.57%)
Mar 16, 2004	15.94	16.38	15.94	16.19	1,263,718	+0.56(+3.60%)
Mar 15, 2004	16.12	16.16	15.52	15.63	993,988	-0.52(-3.20%)
Mar 12, 2004	15.95	16.25	15.78	16.15	631,859	+0.22(+1.37%)
Mar 11, 2004	15.88	16.16	15.75	15.93	1,073,187	+0.04(+0.24%)
Mar 10, 2004	16.20	16.61	15.84	15.89	703,591	-0.31(-1.94%)
Mar 09, 2004	16.58	16.63	16.20	16.21	1,276,385	-0.53(-3.14%)
Mar 08, 2004	17.03	17.03	16.69	16.73	1,072,920	-0.15(-0.89%)
Mar 05, 2004	17.06	17.50	16.74	16.88	1,804,112	-0.79(-4.46%)
Mar 04, 2004	17.03	17.69	17.03	17.67	1,055,587	+0.64(+3.79%)
Mar 03, 2004	17.18	17.24	16.91	17.03	855,056	-0.10(-0.61%)
Mar 02, 2004	16.50	17.42	16.42	17.13	1,469,449	+0.45(+2.70%)

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.