Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.07	24.25	23.85	24.20	59,000	+0.13(+0.54%)
May 27, 2004	24.01	24.24	24.00	24.07	55,900	+0.06(+0.25%)
May 26, 2004	23.99	24.01	23.83	24.01	94,800	+0.02(+0.08%)
May 25, 2004	23.45	23.99	23.40	23.99	54,500	+0.64(+2.74%)
May 24, 2004	23.28	23.45	23.10	23.35	30,400	+0.15(+0.65%)
May 21, 2004	23.20	23.30	23.01	23.20	28,800	+0.06(+0.26%)
May 20, 2004	22.90	23.47	22.85	23.14	57,400	+0.34(+1.49%)
May 19, 2004	24.00	24.00	22.67	22.80	54,800	-1.10(-4.60%)
May 18, 2004	23.15	23.90	22.99	23.90	41,100	+0.85(+3.69%)
May 17, 2004	23.00	23.20	22.59	23.05	35,700	+0.05(+0.22%)
May 14, 2004	22.98	23.24	22.77	23.00	33,700	+0.12(+0.52%)
May 13, 2004	23.31	23.57	22.75	22.88	50,900	-0.40(-1.72%)
May 12, 2004	23.25	23.35	22.80	23.28	46,400	+0.12(+0.52%)
May 11, 2004	22.60	23.30	22.51	23.16	65,000	+0.66(+2.93%)
May 10, 2004	22.70	22.78	22.19	22.50	57,300	-0.35(-1.53%)
May 07, 2004	23.55	23.80	22.85	22.85	54,000	-0.79(-3.34%)
May 06, 2004	23.80	23.98	23.31	23.64	67,100	-0.21(-0.88%)
May 05, 2004	24.50	24.62	23.75	23.85	49,800	-0.54(-2.21%)
May 04, 2004	24.30	24.65	24.10	24.39	46,900	+0.16(+0.66%)
May 03, 2004	23.68	24.23	23.45	24.23	48,600	+0.55(+2.32%)
Apr 30, 2004	23.73	24.09	23.23	23.68	97,900	-0.05(-0.21%)
Apr 29, 2004	24.60	24.75	23.45	23.73	72,800	-0.80(-3.26%)
Apr 28, 2004	24.20	24.53	24.00	24.53	82,600	+0.26(+1.07%)
Apr 27, 2004	24.05	24.54	24.05	24.27	75,000	+0.36(+1.51%)
Apr 26, 2004	24.00	24.30	23.61	23.91	53,000	-0.14(-0.58%)
Apr 23, 2004	24.20	24.26	23.66	24.05	60,400	-0.06(-0.25%)
Apr 22, 2004	23.20	24.30	23.20	24.11	85,200	+1.11(+4.83%)
Apr 21, 2004	22.95	23.18	22.60	23.00	53,000	+0.20(+0.88%)
Apr 20, 2004	24.05	24.05	22.70	22.80	71,200	-1.00(-4.20%)
Apr 19, 2004	23.85	24.08	23.53	23.80	93,800	-0.10(-0.42%)
Apr 16, 2004	23.98	24.21	23.75	23.90	81,900	+0.02(+0.08%)
Apr 15, 2004	23.60	23.90	23.35	23.88	89,600	+0.39(+1.66%)
Apr 14, 2004	24.10	24.30	23.30	23.49	93,400	-0.66(-2.73%)
Apr 13, 2004	24.40	24.40	23.55	24.15	144,200	-0.15(-0.62%)
Apr 12, 2004	25.50	25.50	23.45	24.30	90,800	-1.48(-5.74%)
Apr 08, 2004	26.55	26.55	25.78	25.78	54,700	-0.62(-2.35%)
Apr 07, 2004	25.75	26.60	25.40	26.40	68,500	+0.85(+3.33%)
Apr 06, 2004	27.10	27.10	25.05	25.55	129,100	-1.65(-6.07%)
Apr 05, 2004	28.85	28.85	26.30	27.20	93,000	-1.65(-5.72%)
Apr 02, 2004	29.10	29.12	28.63	28.85	90,600	-0.15(-0.52%)
Apr 01, 2004	28.20	29.12	28.15	29.00	216,500	+0.80(+2.84%)
Mar 31, 2004	28.50	28.86	28.07	28.20	71,800	-0.30(-1.05%)
Mar 30, 2004	26.98	28.50	26.93	28.50	141,900	+1.52(+5.63%)
Mar 29, 2004	26.90	27.06	26.74	26.98	117,200	-0.21(-0.77%)
Mar 26, 2004	27.94	27.94	27.17	27.19	53,800	-0.73(-2.61%)
Mar 25, 2004	28.10	28.10	27.80	27.92	42,800	-0.18(-0.64%)
Mar 24, 2004	28.24	28.25	28.01	28.10	135,100	-0.14(-0.50%)
Mar 23, 2004	28.22	28.50	28.03	28.24	31,300	-0.04(-0.14%)
Mar 22, 2004	28.98	28.98	28.25	28.28	45,200	-0.50(-1.74%)
Mar 19, 2004	28.95	28.95	28.50	28.78	77,900	+0.08(+0.28%)
Mar 18, 2004	28.65	28.79	28.47	28.70	63,800	+0.05(+0.17%)
Mar 17, 2004	28.00	28.65	28.00	28.65	43,400	+0.81(+2.91%)
Mar 16, 2004	28.16	28.16	27.80	27.84	84,000	-0.07(-0.25%)
Mar 15, 2004	28.00	28.02	27.80	27.91	87,900	+0.06(+0.22%)
Mar 12, 2004	27.20	27.85	27.13	27.85	22,300	+0.65(+2.39%)
Mar 11, 2004	27.80	28.00	27.17	27.20	30,500	-0.55(-1.98%)
Mar 10, 2004	28.00	28.10	27.75	27.75	30,400	-0.12(-0.43%)
Mar 09, 2004	27.90	28.07	27.70	27.87	27,800	-0.10(-0.36%)
Mar 08, 2004	28.40	28.45	27.97	27.97	22,300	-0.35(-1.24%)
Mar 05, 2004	28.10	28.48	28.02	28.32	49,700	+0.32(+1.14%)
Mar 04, 2004	27.96	28.10	27.86	28.00	50,400	+0.04(+0.14%)
Mar 03, 2004	28.00	28.15	27.72	27.96	84,000	+0.06(+0.22%)
Mar 02, 2004	28.20	28.33	27.84	27.90	37,100	-0.20(-0.71%)

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.