Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.20	21.20	20.97	21.08	134,775	+0.08(+0.36%)
May 27, 2004	20.93	21.09	20.90	21.01	168,256	+0.17(+0.81%)
May 26, 2004	20.55	20.95	20.52	20.84	146,078	+0.22(+1.07%)
May 25, 2004	20.63	20.96	20.58	20.62	170,602	+0.08(+0.39%)
May 24, 2004	20.47	20.61	20.42	20.54	143,305	+0.06(+0.30%)
May 21, 2004	20.42	20.61	20.38	20.48	134,349	-0.04(-0.18%)
May 20, 2004	20.44	20.63	20.38	20.52	131,790	+0.14(+0.67%)
May 19, 2004	20.35	20.54	20.29	20.38	201,950	-0.03(-0.14%)
May 18, 2004	20.80	20.80	20.40	20.41	188,941	-0.22(-1.05%)
May 17, 2004	21.21	21.21	20.53	20.62	221,996	-0.38(-1.83%)
May 14, 2004	20.84	21.01	20.74	21.01	146,078	+0.28(+1.36%)
May 13, 2004	20.91	20.93	20.66	20.73	209,627	-0.03(-0.14%)
May 12, 2004	20.87	21.22	20.63	20.75	345,043	+0.00(+0.02%)
May 11, 2004	20.16	20.87	20.12	20.75	470,435	+1.14(+5.81%)
May 10, 2004	20.26	20.26	19.39	19.61	554,883	-0.86(-4.19%)
May 07, 2004	20.66	20.94	20.40	20.47	309,003	-0.24(-1.15%)
May 06, 2004	21.20	21.28	20.44	20.71	372,765	-0.49(-2.30%)
May 05, 2004	21.52	21.53	21.08	21.20	292,582	-0.19(-0.88%)
May 04, 2004	20.52	21.40	20.49	21.38	500,930	+0.84(+4.11%)
May 03, 2004	20.21	20.76	20.20	20.54	949,401	-0.99(-4.62%)
Apr 30, 2004	22.04	22.16	21.39	21.53	525,241	-0.49(-2.24%)
Apr 29, 2004	22.39	22.39	21.81	22.03	269,764	-0.31(-1.41%)
Apr 28, 2004	22.56	22.58	22.26	22.34	214,958	-0.17(-0.75%)
Apr 27, 2004	22.70	22.85	21.92	22.51	385,561	-0.28(-1.23%)
Apr 26, 2004	22.65	22.93	22.63	22.79	126,245	+0.05(+0.21%)
Apr 23, 2004	22.70	22.83	22.32	22.74	207,708	+0.05(+0.21%)
Apr 22, 2004	22.27	22.93	22.26	22.70	249,719	+0.45(+2.02%)
Apr 21, 2004	22.79	22.81	22.25	22.25	277,015	-0.69(-3.03%)
Apr 20, 2004	22.97	23.02	22.81	22.94	180,625	-0.03(-0.12%)
Apr 19, 2004	22.99	22.99	22.79	22.97	118,568	-0.02(-0.10%)
Apr 16, 2004	23.02	23.02	22.74	22.99	207,068	+0.02(+0.08%)
Apr 15, 2004	21.85	23.13	21.85	22.97	491,974	+1.00(+4.57%)
Apr 14, 2004	23.31	23.35	21.71	21.97	827,847	-1.47(-6.26%)
Apr 13, 2004	23.66	23.66	23.34	23.44	166,763	-0.30(-1.24%)
Apr 12, 2004	24.06	24.06	23.66	23.73	181,691	-0.14(-0.57%)
Apr 08, 2004	23.84	23.92	23.66	23.87	104,493	+0.12(+0.49%)
Apr 07, 2004	23.58	23.84	23.45	23.75	108,332	+0.17(+0.72%)
Apr 06, 2004	23.49	23.67	23.45	23.58	167,190	+0.00(+0.02%)
Apr 05, 2004	23.89	23.90	23.45	23.58	211,973	-0.43(-1.80%)
Apr 02, 2004	24.36	24.36	23.99	24.01	226,900	-0.14(-0.58%)
Apr 01, 2004	23.94	24.15	23.92	24.15	173,587	+0.17(+0.70%)
Mar 31, 2004	23.82	24.07	23.82	23.98	177,426	+0.18(+0.77%)
Mar 30, 2004	23.54	23.88	23.49	23.80	176,573	+0.16(+0.69%)
Mar 29, 2004	23.38	23.68	23.30	23.63	135,415	+0.24(+1.04%)
Mar 26, 2004	23.47	23.51	23.35	23.39	124,326	-0.12(-0.50%)
Mar 25, 2004	23.68	23.73	23.46	23.51	150,982	-0.16(-0.69%)
Mar 24, 2004	23.82	23.82	23.64	23.67	155,674	-0.12(-0.51%)
Mar 23, 2004	23.89	23.89	23.71	23.79	145,438	-0.02(-0.10%)
Mar 22, 2004	23.84	23.91	23.71	23.82	126,885	-0.05(-0.22%)
Mar 19, 2004	23.82	23.88	23.78	23.87	170,602	+0.09(+0.37%)
Mar 18, 2004	23.73	23.83	23.64	23.78	154,821	+0.01(+0.06%)
Mar 17, 2004	23.84	23.87	23.69	23.77	169,109	-0.03(-0.14%)
Mar 16, 2004	23.84	23.87	23.64	23.80	132,429	+0.02(+0.10%)
Mar 15, 2004	23.76	23.86	23.75	23.77	142,666	-0.03(-0.14%)
Mar 12, 2004	23.66	23.84	23.66	23.81	256,329	+0.10(+0.43%)
Mar 11, 2004	23.61	23.77	23.59	23.70	252,704	-0.02(-0.10%)
Mar 10, 2004	23.77	23.79	23.69	23.73	264,859	-0.05(-0.20%)
Mar 09, 2004	23.77	23.79	23.59	23.77	194,699	+0.05(+0.20%)
Mar 08, 2004	23.75	23.79	23.59	23.73	226,261	+0.14(+0.60%)
Mar 05, 2004	23.47	23.72	23.47	23.59	223,702	+0.05(+0.20%)
Mar 04, 2004	23.59	23.60	23.50	23.54	150,556	-0.04(-0.18%)
Mar 03, 2004	23.54	23.61	23.40	23.58	142,239	+0.00(+0.00%)
Mar 02, 2004	23.49	23.61	23.47	23.58	221,569	+0.04(+0.18%)

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.