Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.91	25.91	25.47	25.47	16,031	-1.01(-3.83%)
May 27, 2004	26.83	26.89	26.46	26.49	9,454	-0.49(-1.81%)
May 26, 2004	26.59	26.99	26.40	26.97	13,976	+0.24(+0.90%)
May 25, 2004	25.84	26.81	25.84	26.73	13,976	+0.98(+3.80%)
May 24, 2004	25.65	25.76	25.54	25.76	17,401	+0.21(+0.83%)
May 21, 2004	25.00	25.56	24.92	25.54	12,331	+0.55(+2.19%)
May 20, 2004	24.49	25.00	24.49	25.00	10,961	+0.51(+2.09%)
May 19, 2004	24.84	25.03	24.38	24.49	9,591	-0.35(-1.41%)
May 18, 2004	24.81	24.99	24.81	24.84	6,028	+0.02(+0.09%)
May 17, 2004	24.81	24.86	24.51	24.81	14,661	-0.01(-0.06%)
May 14, 2004	25.22	25.22	24.82	24.83	7,810	-0.47(-1.85%)
May 13, 2004	24.78	25.32	24.73	25.30	24,115	+0.55(+2.24%)
May 12, 2004	24.52	24.77	24.30	24.74	25,211	+0.08(+0.33%)
May 11, 2004	24.11	24.68	24.05	24.66	28,500	+0.63(+2.61%)
May 10, 2004	24.22	24.22	24.03	24.03	8,632	-0.15(-0.63%)
May 07, 2004	25.00	25.05	24.10	24.19	15,209	-0.86(-3.44%)
May 06, 2004	25.34	25.34	24.97	25.05	4,521	-0.40(-1.58%)
May 05, 2004	25.55	25.57	25.45	25.45	41,928	-0.10(-0.40%)
May 04, 2004	25.54	25.62	25.47	25.55	38,365	+0.01(+0.03%)
May 03, 2004	24.68	25.54	24.68	25.54	35,351	+0.88(+3.55%)
Apr 30, 2004	25.40	25.40	24.67	24.67	9,454	-0.91(-3.57%)
Apr 29, 2004	25.29	25.62	25.29	25.58	18,497	+0.36(+1.45%)
Apr 28, 2004	25.66	25.66	25.22	25.22	11,235	-0.27(-1.06%)
Apr 27, 2004	25.43	25.54	25.43	25.49	15,620	+0.20(+0.78%)
Apr 26, 2004	25.56	25.57	25.29	25.29	6,851	-0.42(-1.62%)
Apr 23, 2004	25.58	25.91	25.58	25.70	6,714	+0.27(+1.06%)
Apr 22, 2004	24.87	25.43	24.87	25.43	16,442	+0.64(+2.56%)
Apr 21, 2004	24.55	24.80	24.40	24.80	10,687	+0.19(+0.77%)
Apr 20, 2004	24.81	24.91	24.59	24.61	6,165	-0.12(-0.50%)
Apr 19, 2004	24.81	24.83	24.73	24.73	13,976	-0.17(-0.67%)
Apr 16, 2004	24.79	24.97	24.74	24.90	7,262	+0.11(+0.44%)
Apr 15, 2004	24.56	24.79	24.45	24.79	9,728	+0.34(+1.40%)
Apr 14, 2004	24.22	24.51	24.22	24.45	13,428	+0.23(+0.96%)
Apr 13, 2004	24.70	24.70	24.21	24.22	10,139	-0.41(-1.66%)
Apr 12, 2004	24.45	24.67	24.45	24.62	5,480	+0.10(+0.42%)
Apr 08, 2004	24.49	24.62	24.45	24.52	19,319	-0.34(-1.35%)
Apr 07, 2004	24.56	25.03	24.08	24.86	27,267	+0.34(+1.40%)
Apr 06, 2004	24.52	24.58	24.38	24.51	25,622	+0.09(+0.39%)
Apr 05, 2004	24.45	24.45	24.27	24.42	13,976	-0.01(-0.03%)
Apr 02, 2004	24.42	24.45	24.35	24.43	26,993	+0.08(+0.33%)
Apr 01, 2004	24.41	24.43	24.17	24.35	27,267	+0.08(+0.33%)
Mar 31, 2004	24.23	24.37	24.08	24.27	23,704	-0.11(-0.45%)
Mar 30, 2004	24.43	24.45	24.38	24.38	21,375	-0.07(-0.30%)
Mar 29, 2004	24.43	24.45	24.30	24.45	22,334	+0.00(+0.00%)
Mar 26, 2004	24.02	24.45	24.02	24.45	14,113	+0.44(+1.82%)
Mar 25, 2004	24.05	24.15	23.90	24.01	21,786	+0.01(+0.03%)
Mar 24, 2004	23.57	24.00	23.54	24.00	12,742	+0.32(+1.36%)
Mar 23, 2004	23.29	23.83	23.29	23.68	12,468	+0.40(+1.72%)
Mar 22, 2004	23.32	23.36	23.19	23.28	16,853	-0.04(-0.19%)
Mar 19, 2004	23.32	23.39	23.24	23.32	10,687	-0.04(-0.16%)
Mar 18, 2004	23.54	23.54	23.35	23.36	17,538	-0.18(-0.77%)
Mar 17, 2004	23.87	23.87	23.43	23.54	12,468	-0.25(-1.04%)
Mar 16, 2004	23.57	23.85	23.57	23.79	10,139	+0.15(+0.62%)
Mar 15, 2004	23.68	23.83	23.65	23.65	18,086	-0.07(-0.31%)
Mar 12, 2004	23.72	23.79	23.32	23.72	27,267	-0.07(-0.31%)
Mar 11, 2004	23.97	24.08	23.76	23.79	20,690	-0.25(-1.03%)
Mar 10, 2004	23.90	24.14	23.80	24.04	10,276	+0.09(+0.40%)
Mar 09, 2004	23.87	24.06	23.84	23.95	21,101	+0.04(+0.15%)
Mar 08, 2004	23.71	23.95	23.54	23.91	28,911	+0.20(+0.86%)
Mar 05, 2004	23.28	23.72	23.28	23.70	30,966	+0.36(+1.56%)
Mar 04, 2004	23.17	23.34	23.17	23.34	9,454	+0.21(+0.92%)
Mar 03, 2004	23.33	23.40	22.97	23.13	13,290	-0.28(-1.19%)
Mar 02, 2004	22.99	23.41	22.97	23.41	23,430	+0.54(+2.36%)

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.