Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.30	25.44	24.91	25.43	1,022,832	+0.25(+1.00%)
May 27, 2004	25.13	25.72	24.92	25.18	1,852,558	-0.02(-0.08%)
May 26, 2004	25.05	25.42	24.80	25.20	2,043,372	-0.03(-0.11%)
May 25, 2004	24.44	25.31	24.43	25.23	2,335,897	+0.79(+3.23%)
May 24, 2004	24.14	24.56	24.12	24.44	1,685,954	+0.47(+1.98%)
May 21, 2004	23.61	24.06	23.50	23.96	1,440,847	+0.36(+1.51%)
May 20, 2004	24.02	24.03	23.45	23.61	2,170,152	-0.41(-1.71%)
May 19, 2004	24.43	24.50	23.99	24.02	2,919,943	-0.31(-1.26%)
May 18, 2004	24.05	24.33	24.00	24.33	1,562,469	+0.36(+1.49%)
May 17, 2004	23.87	24.15	23.42	23.97	2,420,703	-0.36(-1.46%)
May 14, 2004	24.33	24.54	24.11	24.33	1,703,288	-0.08(-0.31%)
May 13, 2004	24.29	24.47	23.88	24.40	2,928,968	+0.04(+0.17%)
May 12, 2004	24.43	24.50	23.73	24.36	6,929,904	+0.70(+2.95%)
May 11, 2004	24.08	24.12	23.27	23.66	5,777,140	+0.91(+4.02%)
May 10, 2004	22.37	23.07	22.21	22.75	2,508,088	+0.10(+0.43%)
May 07, 2004	22.72	23.57	22.58	22.65	3,154,449	-0.37(-1.61%)
May 06, 2004	22.41	23.18	21.85	23.02	5,779,146	+0.86(+3.87%)
May 05, 2004	21.86	22.24	21.76	22.16	1,843,820	+0.34(+1.57%)
May 04, 2004	21.71	22.08	21.59	21.82	1,874,619	+0.13(+0.61%)
May 03, 2004	21.94	22.25	21.59	21.69	2,344,922	-0.27(-1.21%)
Apr 30, 2004	21.63	22.26	21.55	21.95	2,362,542	+0.62(+2.91%)
Apr 29, 2004	22.13	22.19	21.12	21.33	2,842,156	-0.85(-3.84%)
Apr 28, 2004	22.71	22.71	22.05	22.18	2,503,217	-0.52(-2.28%)
Apr 27, 2004	22.69	23.00	22.63	22.70	2,058,844	+0.15(+0.65%)
Apr 26, 2004	22.90	23.11	22.45	22.55	1,025,840	-0.34(-1.49%)
Apr 23, 2004	22.98	23.10	22.75	22.90	1,147,749	-0.20(-0.85%)
Apr 22, 2004	23.07	23.21	22.80	23.09	1,146,603	+0.03(+0.15%)
Apr 21, 2004	22.69	23.13	22.59	23.06	1,239,288	+0.57(+2.51%)
Apr 20, 2004	22.83	22.92	22.43	22.49	1,567,053	-0.32(-1.41%)
Apr 19, 2004	23.09	23.18	22.71	22.81	959,084	-0.28(-1.21%)
Apr 16, 2004	23.45	23.57	23.04	23.09	2,451,216	-0.36(-1.52%)
Apr 15, 2004	22.83	23.45	22.83	23.45	2,334,894	+0.65(+2.85%)
Apr 14, 2004	22.41	22.99	22.41	22.80	1,161,788	+0.09(+0.40%)
Apr 13, 2004	23.52	23.72	22.60	22.71	2,378,300	-0.54(-2.31%)
Apr 12, 2004	23.32	23.66	23.11	23.25	2,805,626	-0.07(-0.30%)
Apr 08, 2004	24.36	24.37	23.15	23.32	4,973,200	-1.88(-7.48%)
Apr 07, 2004	25.10	25.40	25.06	25.20	4,542,292	+0.30(+1.21%)
Apr 06, 2004	24.75	25.06	24.64	24.90	1,967,734	+0.15(+0.62%)
Apr 05, 2004	24.08	24.78	24.03	24.75	3,235,817	+0.73(+3.05%)
Apr 02, 2004	24.26	24.44	23.90	24.01	3,939,623	-0.07(-0.29%)
Apr 01, 2004	23.56	24.22	23.35	24.08	3,673,028	+0.46(+1.95%)
Mar 31, 2004	23.58	23.71	23.38	23.62	2,257,967	+0.18(+0.77%)
Mar 30, 2004	23.69	23.70	23.38	23.44	2,123,021	-0.20(-0.83%)
Mar 29, 2004	23.77	23.92	23.50	23.64	2,002,975	+0.11(+0.47%)
Mar 26, 2004	23.41	23.91	23.34	23.52	2,042,083	-0.06(-0.24%)
Mar 25, 2004	22.84	23.66	22.70	23.58	2,343,203	+0.88(+3.87%)
Mar 24, 2004	22.58	22.93	22.52	22.70	1,972,748	+0.12(+0.53%)
Mar 23, 2004	22.18	22.65	22.14	22.58	2,300,083	+0.63(+2.86%)
Mar 22, 2004	22.27	22.27	21.79	21.95	1,341,858	-0.34(-1.53%)
Mar 19, 2004	21.77	22.56	21.74	22.30	2,648,620	+0.53(+2.44%)
Mar 18, 2004	21.77	21.88	21.39	21.77	1,086,007	+0.01(+0.03%)
Mar 17, 2004	21.64	21.88	21.58	21.76	1,433,970	+0.33(+1.53%)
Mar 16, 2004	21.99	22.25	21.30	21.43	2,670,394	+0.15(+0.69%)
Mar 15, 2004	21.60	21.67	21.15	21.28	1,582,954	-0.31(-1.45%)
Mar 12, 2004	21.10	21.64	21.10	21.60	1,915,160	+0.50(+2.35%)
Mar 11, 2004	21.33	21.49	21.05	21.10	1,825,770	-0.50(-2.29%)
Mar 10, 2004	22.09	22.21	21.50	21.60	2,328,304	-0.50(-2.24%)
Mar 09, 2004	22.17	22.23	21.84	22.09	1,512,187	-0.08(-0.35%)
Mar 08, 2004	22.51	22.67	22.16	22.17	3,038,700	-0.34(-1.52%)
Mar 05, 2004	21.61	22.69	21.47	22.51	2,772,248	+0.68(+3.13%)
Mar 04, 2004	21.05	22.04	20.94	21.83	5,401,099	-0.57(-2.56%)
Mar 03, 2004	22.13	22.40	21.84	22.40	2,044,518	+0.18(+0.82%)
Mar 02, 2004	22.18	22.33	22.00	22.22	2,178,890	-0.11(-0.50%)

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.