Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.57	22.60	22.34	22.44	6,311,967	-0.19(-0.86%)
May 27, 2004	22.79	22.80	22.55	22.64	7,813,332	-0.04(-0.19%)
May 26, 2004	22.97	23.00	22.64	22.68	9,219,298	-0.09(-0.41%)
May 25, 2004	22.76	22.86	22.72	22.77	10,841,801	+0.55(+2.50%)
May 24, 2004	22.05	22.29	22.03	22.22	6,272,532	+0.40(+1.84%)
May 21, 2004	22.05	22.09	21.68	21.82	4,881,916	+0.05(+0.23%)
May 20, 2004	21.94	22.01	21.77	21.77	4,726,065	-0.17(-0.77%)
May 19, 2004	21.92	22.19	21.83	21.94	8,324,335	+0.21(+0.95%)
May 18, 2004	21.97	21.98	21.72	21.73	6,343,609	-0.49(-2.21%)
May 17, 2004	22.37	22.43	22.16	22.22	11,962,984	-0.19(-0.87%)
May 14, 2004	22.35	22.48	22.29	22.41	6,434,523	+0.22(+1.01%)
May 13, 2004	22.20	22.41	22.14	22.19	5,774,045	-0.01(-0.06%)
May 12, 2004	22.11	22.23	22.02	22.20	9,476,216	-0.09(-0.42%)
May 11, 2004	21.92	22.32	21.89	22.30	9,682,364	+0.18(+0.82%)
May 10, 2004	22.36	22.40	22.11	22.11	9,985,801	-0.74(-3.22%)
May 07, 2004	22.91	23.06	22.73	22.85	8,808,418	-0.25(-1.06%)
May 06, 2004	23.27	23.29	22.92	23.10	12,879,672	+0.05(+0.22%)
May 05, 2004	22.88	23.12	22.85	23.05	11,404,754	+0.39(+1.72%)
May 04, 2004	22.71	22.80	22.53	22.66	6,744,336	+0.09(+0.41%)
May 03, 2004	22.40	22.61	22.35	22.56	6,820,844	+0.16(+0.72%)
Apr 30, 2004	22.23	22.46	22.18	22.40	7,861,268	+0.36(+1.63%)
Apr 29, 2004	22.49	22.58	22.04	22.04	8,423,513	-0.45(-2.00%)
Apr 28, 2004	22.83	22.85	22.46	22.49	7,574,597	-0.25(-1.10%)
Apr 27, 2004	22.24	22.85	22.24	22.74	10,955,384	+0.33(+1.47%)
Apr 26, 2004	22.58	22.61	22.38	22.41	5,501,305	-0.04(-0.19%)
Apr 23, 2004	22.30	22.45	22.24	22.45	4,994,553	-0.09(-0.39%)
Apr 22, 2004	22.06	22.54	22.04	22.54	6,719,541	+0.33(+1.49%)
Apr 21, 2004	22.07	22.23	22.00	22.21	8,532,136	-0.09(-0.42%)
Apr 20, 2004	22.60	22.63	22.28	22.30	9,806,100	-0.53(-2.34%)
Apr 19, 2004	22.75	22.92	22.75	22.84	4,920,406	-0.14(-0.59%)
Apr 16, 2004	22.77	23.17	22.77	22.97	6,814,232	+0.04(+0.17%)
Apr 15, 2004	22.71	22.97	22.71	22.94	7,611,670	+0.49(+2.17%)
Apr 14, 2004	22.42	22.58	22.40	22.45	6,350,457	-0.25(-1.12%)
Apr 13, 2004	22.89	22.91	22.70	22.70	6,977,640	-0.08(-0.35%)
Apr 12, 2004	22.59	22.90	22.59	22.78	9,468,423	+0.12(+0.54%)
Apr 08, 2004	22.83	22.84	22.61	22.66	7,210,236	-0.03(-0.15%)
Apr 07, 2004	22.52	22.77	22.44	22.69	10,430,213	+0.07(+0.30%)
Apr 06, 2004	22.55	22.65	22.49	22.63	9,147,748	+0.20(+0.91%)
Apr 05, 2004	22.10	22.42	22.09	22.42	10,731,761	+0.40(+1.83%)
Apr 02, 2004	21.80	22.02	21.75	22.02	9,400,415	+0.47(+2.20%)
Apr 01, 2004	21.69	21.82	21.49	21.55	7,712,737	-0.14(-0.62%)
Mar 31, 2004	21.71	21.77	21.39	21.68	8,777,011	+0.03(+0.16%)
Mar 30, 2004	21.39	21.80	21.38	21.65	14,168,040	+0.71(+3.38%)
Mar 29, 2004	20.86	21.12	20.81	20.94	9,119,175	+0.42(+2.04%)
Mar 26, 2004	20.36	20.56	20.28	20.52	8,520,802	+0.21(+1.04%)
Mar 25, 2004	20.37	20.39	20.24	20.31	9,319,656	-0.21(-1.01%)
Mar 24, 2004	20.79	20.85	20.50	20.52	9,201,351	-0.30(-1.42%)
Mar 23, 2004	20.88	20.92	20.62	20.81	5,440,854	+0.09(+0.45%)
Mar 22, 2004	21.03	21.06	20.70	20.72	7,238,336	-0.49(-2.30%)
Mar 19, 2004	21.28	21.40	21.17	21.21	6,114,556	-0.04(-0.20%)
Mar 18, 2004	21.28	21.34	21.13	21.25	7,912,038	+0.09(+0.44%)
Mar 17, 2004	20.88	21.19	20.87	21.16	7,059,344	+0.13(+0.60%)
Mar 16, 2004	21.02	21.06	20.92	21.03	9,595,701	+0.13(+0.61%)
Mar 15, 2004	20.81	21.00	20.78	20.90	11,302,034	+0.15(+0.73%)
Mar 12, 2004	20.40	20.81	20.40	20.75	9,212,450	+0.08(+0.39%)
Mar 11, 2004	20.79	21.04	20.67	20.67	8,256,091	-0.24(-1.13%)
Mar 10, 2004	21.07	21.13	20.90	20.91	8,985,757	-0.06(-0.30%)
Mar 09, 2004	21.08	21.16	20.95	20.97	7,397,729	-0.18(-0.84%)
Mar 08, 2004	21.27	21.35	21.13	21.15	5,199,521	-0.07(-0.32%)
Mar 05, 2004	21.09	21.26	21.08	21.22	5,350,413	+0.06(+0.28%)
Mar 04, 2004	20.96	21.22	20.94	21.16	6,380,919	+0.13(+0.60%)
Mar 03, 2004	21.08	21.14	20.85	21.03	6,885,782	+0.03(+0.12%)
Mar 02, 2004	21.11	21.21	21.00	21.00	7,235,739	-0.27(-1.25%)

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.