Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.82	20.91	20.72	20.80	1,957,117	-0.39(-1.85%)
May 27, 2004	20.98	21.19	20.96	21.19	1,861,588	+0.16(+0.77%)
May 26, 2004	20.92	21.07	20.77	21.03	1,266,982	+0.08(+0.40%)
May 25, 2004	20.66	20.94	20.63	20.94	1,979,162	+0.46(+2.22%)
May 24, 2004	20.52	20.57	20.44	20.49	1,656,854	-0.05(-0.26%)
May 21, 2004	20.63	20.64	20.48	20.54	1,400,273	-0.12(-0.59%)
May 20, 2004	20.72	20.76	20.58	20.66	1,860,363	-0.14(-0.68%)
May 19, 2004	20.94	21.06	20.79	20.81	2,215,943	+0.03(+0.17%)
May 18, 2004	20.82	20.91	20.70	20.77	1,970,793	+0.24(+1.17%)
May 17, 2004	20.56	20.60	20.48	20.53	1,674,613	-0.02(-0.10%)
May 14, 2004	20.44	20.69	20.43	20.55	1,944,053	+0.12(+0.60%)
May 13, 2004	20.47	20.51	20.38	20.43	1,478,248	-0.17(-0.83%)
May 12, 2004	20.62	20.70	20.41	20.60	3,149,187	+0.10(+0.48%)
May 11, 2004	20.43	20.58	20.40	20.50	2,333,313	-0.20(-0.95%)
May 10, 2004	20.90	20.92	20.60	20.70	2,886,686	-0.40(-1.88%)
May 07, 2004	20.93	21.23	20.92	21.10	2,036,112	-0.11(-0.51%)
May 06, 2004	21.11	21.25	21.04	21.20	2,758,498	-0.11(-0.51%)
May 05, 2004	21.07	21.39	21.03	21.31	2,863,212	+0.38(+1.83%)
May 04, 2004	20.86	21.02	20.81	20.93	2,294,326	+0.23(+1.09%)
May 03, 2004	20.58	20.81	20.52	20.70	1,600,312	+0.13(+0.62%)
Apr 30, 2004	20.91	20.91	20.50	20.58	2,978,745	+0.27(+1.33%)
Apr 29, 2004	20.14	20.65	20.14	20.31	3,833,198	+0.37(+1.84%)
Apr 28, 2004	19.94	19.95	19.80	19.94	3,058,148	-0.42(-2.07%)
Apr 27, 2004	20.31	20.46	20.21	20.36	2,405,980	-0.06(-0.29%)
Apr 26, 2004	20.49	20.49	20.36	20.42	2,548,661	-0.21(-1.00%)
Apr 23, 2004	20.45	20.68	20.43	20.62	8,426,749	-0.29(-1.40%)
Apr 22, 2004	20.57	20.92	20.51	20.92	2,561,317	+0.25(+1.21%)
Apr 21, 2004	20.65	20.81	20.59	20.67	2,642,353	+0.31(+1.54%)
Apr 20, 2004	20.53	20.61	20.28	20.36	1,913,435	-0.38(-1.82%)
Apr 19, 2004	20.68	20.82	20.61	20.73	3,139,389	-0.13(-0.61%)
Apr 16, 2004	20.73	20.94	20.67	20.86	3,640,711	-0.04(-0.19%)
Apr 15, 2004	20.31	20.99	20.28	20.90	6,268,164	+1.05(+5.28%)
Apr 14, 2004	19.62	19.91	19.60	19.85	2,248,807	-0.00(-0.02%)
Apr 13, 2004	19.88	19.95	19.82	19.86	1,866,079	-0.23(-1.15%)
Apr 12, 2004	20.05	20.10	19.87	20.09	1,291,681	+0.03(+0.17%)
Apr 08, 2004	20.15	20.17	19.94	20.05	1,956,300	-0.31(-1.52%)
Apr 07, 2004	20.25	20.55	20.23	20.36	5,019,144	+0.45(+2.24%)
Apr 06, 2004	19.96	19.99	19.84	19.91	4,088,962	+0.49(+2.52%)
Apr 05, 2004	19.33	19.43	19.24	19.42	3,701,335	+0.10(+0.53%)
Apr 02, 2004	19.35	19.45	19.27	19.32	4,817,064	-0.27(-1.40%)
Apr 01, 2004	19.64	19.70	19.58	19.60	3,132,449	+0.02(+0.13%)
Mar 31, 2004	19.41	19.65	19.41	19.57	2,562,337	+0.01(+0.05%)
Mar 30, 2004	19.50	19.59	19.47	19.56	2,659,703	-0.02(-0.13%)
Mar 29, 2004	19.40	19.62	19.38	19.59	2,944,044	+0.09(+0.45%)
Mar 26, 2004	19.43	19.56	19.40	19.50	2,370,259	+0.21(+1.07%)
Mar 25, 2004	19.20	19.35	19.17	19.29	3,485,171	-0.21(-1.08%)
Mar 24, 2004	19.36	19.58	19.35	19.50	4,498,838	-0.08(-0.43%)
Mar 23, 2004	19.53	19.60	19.47	19.59	3,903,007	+0.12(+0.63%)
Mar 22, 2004	19.53	19.59	19.44	19.46	2,703,181	+0.04(+0.23%)
Mar 19, 2004	19.38	19.59	19.35	19.42	4,154,077	+0.00(+0.03%)
Mar 18, 2004	19.43	19.48	19.36	19.41	2,261,258	+0.04(+0.23%)
Mar 17, 2004	19.24	19.40	19.21	19.37	4,550,073	-0.26(-1.35%)
Mar 16, 2004	19.64	19.69	19.56	19.64	3,257,371	+0.02(+0.10%)
Mar 15, 2004	19.61	19.77	19.53	19.62	3,886,269	+0.02(+0.10%)
Mar 12, 2004	19.46	19.62	19.33	19.60	3,637,445	+0.25(+1.29%)
Mar 11, 2004	19.60	19.63	19.35	19.35	4,119,172	-0.48(-2.42%)
Mar 10, 2004	19.87	19.96	19.77	19.83	4,787,670	-0.25(-1.27%)
Mar 09, 2004	20.13	20.27	20.03	20.08	6,033,424	-0.47(-2.27%)
Mar 08, 2004	20.60	20.62	20.48	20.55	2,869,336	-0.13(-0.62%)
Mar 05, 2004	20.58	20.76	20.56	20.67	2,591,527	+0.07(+0.36%)
Mar 04, 2004	20.36	20.71	20.36	20.60	5,185,503	+0.05(+0.24%)
Mar 03, 2004	20.38	20.57	20.25	20.55	4,185,512	-0.06(-0.31%)
Mar 02, 2004	20.63	20.71	20.56	20.62	4,987,709	-0.24(-1.13%)

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.