Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.91	23.97	23.60	23.84	796,076	+0.02(+0.07%)
May 27, 2004	23.95	24.21	23.65	23.82	1,235,319	+0.08(+0.35%)
May 26, 2004	23.35	23.88	23.32	23.74	1,843,419	+0.40(+1.70%)
May 25, 2004	22.88	23.44	22.66	23.34	1,155,878	+0.50(+2.17%)
May 24, 2004	22.91	23.10	22.57	22.85	928,003	+0.05(+0.22%)
May 21, 2004	22.58	22.92	22.50	22.80	1,081,780	+0.26(+1.16%)
May 20, 2004	22.36	22.64	22.22	22.54	1,788,559	+0.08(+0.38%)
May 19, 2004	22.36	22.95	22.29	22.45	2,709,912	+0.84(+3.90%)
May 18, 2004	21.54	21.76	21.31	21.61	815,906	+0.21(+0.98%)
May 17, 2004	21.26	21.43	20.72	21.40	1,871,206	-0.14(-0.66%)
May 14, 2004	22.23	22.23	21.38	21.54	2,255,707	-0.69(-3.11%)
May 13, 2004	22.19	22.64	22.03	22.23	1,023,713	+0.00(+0.00%)
May 12, 2004	22.48	22.53	21.42	22.23	2,217,708	-0.24(-1.09%)
May 11, 2004	22.40	22.89	22.24	22.48	2,619,071	+0.62(+2.85%)
May 10, 2004	22.06	22.19	21.60	21.85	2,322,086	-0.37(-1.67%)
May 07, 2004	22.78	23.15	22.22	22.22	1,912,886	-0.75(-3.26%)
May 06, 2004	22.78	23.17	22.54	22.97	1,668,506	-0.04(-0.18%)
May 05, 2004	22.82	23.03	22.80	23.02	1,436,357	+0.32(+1.41%)
May 04, 2004	22.53	22.90	22.32	22.70	2,119,505	+0.17(+0.75%)
May 03, 2004	22.26	22.87	22.19	22.53	1,699,499	+0.30(+1.36%)
Apr 30, 2004	22.68	22.83	21.95	22.22	1,606,758	-0.45(-2.01%)
Apr 29, 2004	23.08	23.16	22.32	22.68	1,699,380	-0.40(-1.75%)
Apr 28, 2004	23.98	24.04	22.95	23.08	2,154,179	-1.17(-4.83%)
Apr 27, 2004	24.40	24.84	24.23	24.25	1,140,440	-0.12(-0.48%)
Apr 26, 2004	25.05	25.16	24.16	24.37	1,182,239	-0.72(-2.89%)
Apr 23, 2004	24.63	25.19	24.57	25.10	2,073,669	+0.76(+3.11%)
Apr 22, 2004	23.96	24.67	23.60	24.34	1,676,699	+0.17(+0.70%)
Apr 21, 2004	23.79	24.50	23.79	24.17	2,146,935	+0.54(+2.28%)
Apr 20, 2004	24.12	24.37	23.60	23.63	1,390,758	-0.49(-2.02%)
Apr 19, 2004	23.86	24.24	23.80	24.12	1,483,380	+0.11(+0.46%)
Apr 16, 2004	24.63	24.63	23.79	24.01	1,793,308	-0.41(-1.69%)
Apr 15, 2004	25.10	25.10	23.88	24.42	1,745,097	-0.67(-2.68%)
Apr 14, 2004	24.97	25.55	24.85	25.10	1,058,743	-0.17(-0.67%)
Apr 13, 2004	25.77	25.79	25.05	25.26	1,255,862	-0.32(-1.25%)
Apr 12, 2004	25.52	25.79	25.50	25.58	875,873	+0.07(+0.26%)
Apr 08, 2004	25.94	26.08	25.31	25.52	887,511	-0.07(-0.26%)
Apr 07, 2004	25.58	25.74	25.26	25.58	1,105,173	-0.14(-0.56%)
Apr 06, 2004	26.27	26.27	25.52	25.73	2,060,963	-0.79(-2.99%)
Apr 05, 2004	25.79	26.52	25.59	26.52	2,082,812	+0.73(+2.84%)
Apr 02, 2004	25.39	25.85	25.39	25.79	1,992,090	+0.67(+2.65%)
Apr 01, 2004	24.78	25.39	24.75	25.12	1,322,004	+0.34(+1.36%)
Mar 31, 2004	24.60	24.99	24.21	24.78	1,815,633	+0.19(+0.79%)
Mar 30, 2004	24.45	24.77	24.29	24.59	1,593,221	+0.14(+0.59%)
Mar 29, 2004	24.38	24.83	24.30	24.45	1,084,748	+0.19(+0.80%)
Mar 26, 2004	23.97	24.45	23.85	24.25	1,613,883	+0.29(+1.19%)
Mar 25, 2004	23.71	24.01	23.41	23.97	2,130,667	+0.57(+2.45%)
Mar 24, 2004	23.41	23.75	23.24	23.39	1,676,343	-0.12(-0.50%)
Mar 23, 2004	23.28	23.79	23.28	23.51	2,649,470	+0.34(+1.45%)
Mar 22, 2004	23.07	23.25	22.78	23.18	2,332,536	-0.28(-1.18%)
Mar 19, 2004	23.60	23.76	23.25	23.45	3,420,610	-0.09(-0.39%)
Mar 18, 2004	24.17	24.36	23.55	23.55	5,261,893	-0.17(-0.71%)
Mar 17, 2004	23.08	24.00	23.07	23.71	2,982,554	+0.66(+2.85%)
Mar 16, 2004	22.95	23.37	22.86	23.06	1,769,084	+0.32(+1.41%)
Mar 15, 2004	23.24	23.39	21.93	22.74	2,233,027	-0.41(-1.78%)
Mar 12, 2004	23.24	23.28	22.74	23.15	2,958,686	+1.25(+5.73%)
Mar 11, 2004	21.92	22.60	21.67	21.90	2,042,676	-0.08(-0.34%)
Mar 10, 2004	22.61	22.74	21.91	21.97	1,531,354	-0.68(-3.01%)
Mar 09, 2004	23.08	23.08	22.38	22.65	1,928,204	-0.43(-1.86%)
Mar 08, 2004	24.00	24.07	23.04	23.08	1,704,961	-0.99(-4.09%)
Mar 05, 2004	24.25	24.51	23.86	24.07	883,948	-0.19(-0.76%)
Mar 04, 2004	24.00	24.35	23.95	24.25	1,056,368	+0.38(+1.59%)
Mar 03, 2004	23.83	24.07	23.60	23.87	1,426,263	-0.28(-1.15%)
Mar 02, 2004	24.08	24.33	23.72	24.15	1,722,179	-0.02(-0.07%)

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.