Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.31	21.36	21.02	21.34	404,996	+0.02(+0.10%)
May 27, 2004	21.12	21.42	21.12	21.32	625,197	+0.19(+0.92%)
May 26, 2004	20.82	21.17	20.75	21.12	637,080	+0.26(+1.27%)
May 25, 2004	20.33	20.86	20.23	20.86	414,696	+0.46(+2.26%)
May 24, 2004	20.31	20.70	20.28	20.40	378,562	+0.18(+0.90%)
May 21, 2004	20.12	20.24	19.81	20.22	362,313	+0.18(+0.91%)
May 20, 2004	20.21	20.25	19.71	20.04	922,032	-0.24(-1.20%)
May 19, 2004	20.47	20.72	20.21	20.28	485,025	-0.09(-0.45%)
May 18, 2004	20.23	20.41	20.23	20.37	665,212	+0.14(+0.71%)
May 17, 2004	20.41	20.41	20.00	20.23	835,940	-0.35(-1.70%)
May 14, 2004	20.61	20.86	20.50	20.58	717,837	-0.14(-0.66%)
May 13, 2004	21.03	21.06	20.58	20.71	443,555	-0.37(-1.76%)
May 12, 2004	21.17	21.19	20.34	21.08	658,906	-0.07(-0.31%)
May 11, 2004	20.68	21.15	20.64	21.15	658,421	+0.53(+2.58%)
May 10, 2004	21.01	21.01	20.47	20.62	929,793	-0.49(-2.34%)
May 07, 2004	22.02	22.16	21.11	21.11	567,237	-0.93(-4.23%)
May 06, 2004	22.27	22.27	21.79	22.04	667,879	-0.22(-1.00%)
May 05, 2004	22.16	22.37	22.02	22.27	659,876	+0.14(+0.61%)
May 04, 2004	22.17	22.47	21.92	22.13	1,276,828	+0.06(+0.26%)
May 03, 2004	21.61	22.36	21.60	22.07	1,267,128	+0.96(+4.55%)
Apr 30, 2004	21.41	21.54	20.85	21.11	636,595	-0.15(-0.72%)
Apr 29, 2004	21.75	21.92	21.23	21.26	1,147,569	-0.52(-2.38%)
Apr 28, 2004	22.06	22.06	21.75	21.78	1,186,129	-0.26(-1.16%)
Apr 27, 2004	21.46	22.51	21.20	22.04	3,395,419	-0.85(-3.69%)
Apr 26, 2004	22.76	23.07	22.48	22.89	671,274	+0.42(+1.85%)
Apr 23, 2004	22.68	22.68	22.17	22.47	830,848	-0.17(-0.75%)
Apr 22, 2004	22.31	22.79	22.31	22.64	471,444	+0.34(+1.54%)
Apr 21, 2004	21.90	22.52	21.83	22.30	486,480	+0.48(+2.19%)
Apr 20, 2004	22.53	22.64	21.77	21.82	659,634	-0.72(-3.18%)
Apr 19, 2004	22.37	22.59	22.09	22.53	319,631	+0.20(+0.89%)
Apr 16, 2004	22.62	22.62	22.20	22.34	578,392	-0.24(-1.08%)
Apr 15, 2004	22.45	22.80	22.39	22.58	275,009	+0.05(+0.20%)
Apr 14, 2004	22.64	22.76	22.43	22.53	293,925	-0.20(-0.89%)
Apr 13, 2004	23.48	23.48	22.64	22.74	565,296	-0.68(-2.92%)
Apr 12, 2004	23.19	23.53	22.99	23.42	442,343	+0.28(+1.23%)
Apr 08, 2004	23.30	23.38	23.07	23.14	273,554	-0.08(-0.34%)
Apr 07, 2004	23.32	23.41	22.91	23.22	389,475	-0.16(-0.69%)
Apr 06, 2004	23.65	23.78	23.31	23.38	543,228	-0.73(-3.01%)
Apr 05, 2004	23.78	24.12	23.60	24.10	479,689	+0.34(+1.42%)
Apr 02, 2004	23.15	23.79	23.15	23.76	410,573	+0.78(+3.41%)
Apr 01, 2004	23.07	23.48	22.84	22.98	377,349	+0.01(+0.05%)
Mar 31, 2004	23.40	23.40	22.80	22.97	329,574	-0.42(-1.80%)
Mar 30, 2004	22.62	23.44	22.53	23.39	511,216	+0.71(+3.13%)
Mar 29, 2004	22.17	22.68	22.17	22.68	308,476	+0.59(+2.67%)
Mar 26, 2004	21.96	22.19	21.92	22.09	512,671	+0.00(+0.02%)
Mar 25, 2004	22.08	22.18	21.96	22.09	432,399	+0.14(+0.66%)
Mar 24, 2004	22.04	22.33	21.90	21.94	496,665	-0.18(-0.82%)
Mar 23, 2004	22.65	22.78	21.98	22.12	568,692	-0.36(-1.61%)
Mar 22, 2004	22.91	22.91	22.30	22.49	561,659	-0.59(-2.56%)
Mar 19, 2004	23.02	23.34	22.80	23.08	400,873	+0.16(+0.70%)
Mar 18, 2004	23.26	23.26	22.73	22.91	345,095	-0.34(-1.47%)
Mar 17, 2004	22.77	23.27	22.77	23.26	674,670	+0.59(+2.60%)
Mar 16, 2004	22.42	22.72	22.42	22.67	400,873	+0.37(+1.66%)
Mar 15, 2004	22.70	22.77	22.20	22.30	370,074	-0.45(-1.96%)
Mar 12, 2004	22.25	22.79	22.25	22.74	675,882	+0.38(+1.72%)
Mar 11, 2004	22.86	22.86	21.94	22.36	808,052	-0.63(-2.73%)
Mar 10, 2004	23.63	23.81	22.94	22.98	464,169	-0.60(-2.55%)
Mar 09, 2004	24.04	24.06	23.53	23.59	262,883	-0.47(-1.97%)
Mar 08, 2004	24.35	24.45	23.97	24.06	284,709	-0.31(-1.27%)
Mar 05, 2004	23.97	24.53	23.92	24.37	208,318	+0.35(+1.48%)
Mar 04, 2004	24.25	24.25	23.81	24.02	318,661	-0.19(-0.80%)
Mar 03, 2004	24.46	24.49	23.80	24.21	301,685	-0.21(-0.84%)
Mar 02, 2004	24.43	24.53	24.37	24.42	255,850	-0.04(-0.17%)

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.