Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.07	23.18	22.84	23.11	174,895	+0.11(+0.48%)
May 27, 2004	23.04	23.28	22.83	23.00	309,341	+0.11(+0.48%)
May 26, 2004	22.95	23.00	22.76	22.89	259,870	-0.09(-0.39%)
May 25, 2004	22.87	22.99	22.58	22.98	414,395	+0.12(+0.51%)
May 24, 2004	22.87	23.10	22.80	22.87	280,822	+0.10(+0.45%)
May 21, 2004	22.65	22.90	22.60	22.76	195,121	+0.20(+0.88%)
May 20, 2004	22.25	22.66	22.16	22.56	320,982	+0.36(+1.64%)
May 19, 2004	22.51	22.85	22.16	22.20	339,170	-0.15(-0.68%)
May 18, 2004	22.20	22.37	22.13	22.35	412,067	+0.06(+0.28%)
May 17, 2004	22.56	22.56	22.13	22.29	394,316	-0.41(-1.79%)
May 14, 2004	22.69	22.89	22.43	22.69	245,174	+0.06(+0.27%)
May 13, 2004	22.45	22.84	22.34	22.63	262,925	+0.01(+0.06%)
May 12, 2004	22.60	22.67	22.12	22.62	347,900	+0.01(+0.03%)
May 11, 2004	22.37	22.67	22.37	22.61	211,417	+0.21(+0.95%)
May 10, 2004	22.34	22.43	21.93	22.40	436,366	+0.01(+0.03%)
May 07, 2004	23.15	23.28	22.37	22.39	425,308	-0.80(-3.44%)
May 06, 2004	23.13	23.30	23.09	23.19	340,625	-0.08(-0.35%)
May 05, 2004	23.41	23.41	23.20	23.27	334,804	-0.14(-0.62%)
May 04, 2004	23.50	23.65	23.31	23.42	297,846	-0.16(-0.67%)
May 03, 2004	23.17	23.59	23.17	23.57	427,927	+0.36(+1.54%)
Apr 30, 2004	23.06	23.36	23.06	23.22	502,425	+0.22(+0.96%)
Apr 29, 2004	23.14	23.30	22.83	23.00	489,475	-0.19(-0.80%)
Apr 28, 2004	23.42	23.42	23.17	23.18	402,900	-0.32(-1.35%)
Apr 27, 2004	23.20	23.59	23.16	23.50	378,747	+0.38(+1.66%)
Apr 26, 2004	22.97	23.35	22.97	23.11	310,942	+0.05(+0.24%)
Apr 23, 2004	22.80	23.26	22.58	23.06	284,606	+0.20(+0.87%)
Apr 22, 2004	22.40	22.87	22.34	22.86	599,185	+0.63(+2.81%)
Apr 21, 2004	22.25	22.38	22.15	22.23	596,275	-0.09(-0.40%)
Apr 20, 2004	22.78	22.89	22.27	22.32	252,886	-0.32(-1.43%)
Apr 19, 2004	22.75	22.75	22.48	22.65	338,442	-0.03(-0.15%)
Apr 16, 2004	22.68	22.74	22.58	22.68	341,352	+0.01(+0.06%)
Apr 15, 2004	22.62	22.79	22.50	22.67	207,197	+0.11(+0.49%)
Apr 14, 2004	22.72	22.85	22.13	22.56	331,021	-0.34(-1.47%)
Apr 13, 2004	23.04	23.07	22.78	22.89	369,289	+0.03(+0.12%)
Apr 12, 2004	22.74	23.06	22.74	22.87	97,633	+0.10(+0.45%)
Apr 08, 2004	22.99	23.06	22.71	22.76	147,250	-0.16(-0.69%)
Apr 07, 2004	23.40	23.40	22.77	22.92	191,774	-0.45(-1.94%)
Apr 06, 2004	23.06	23.50	23.06	23.37	547,386	+0.38(+1.67%)
Apr 05, 2004	22.85	23.01	22.73	22.99	170,676	+0.17(+0.75%)
Apr 02, 2004	22.28	22.82	22.28	22.82	296,246	+0.69(+3.14%)
Apr 01, 2004	22.16	22.29	22.07	22.12	288,098	-0.10(-0.46%)
Mar 31, 2004	22.36	22.36	22.01	22.23	284,897	-0.12(-0.52%)
Mar 30, 2004	22.23	22.48	22.16	22.34	161,218	+0.08(+0.37%)
Mar 29, 2004	22.00	22.34	22.00	22.26	296,973	+0.26(+1.19%)
Mar 26, 2004	22.03	22.12	21.94	22.00	327,820	-0.15(-0.68%)
Mar 25, 2004	21.68	22.16	21.61	22.15	275,439	+0.51(+2.35%)
Mar 24, 2004	21.73	21.80	21.55	21.64	330,876	-0.08(-0.38%)
Mar 23, 2004	21.79	21.92	21.69	21.72	299,883	+0.00(+0.00%)
Mar 22, 2004	21.75	21.81	21.44	21.72	326,365	-0.07(-0.32%)
Mar 19, 2004	21.82	22.10	21.79	21.79	204,287	-0.10(-0.44%)
Mar 18, 2004	21.89	21.96	21.72	21.89	419,488	-0.13(-0.59%)
Mar 17, 2004	21.69	22.13	21.69	22.02	264,380	+0.53(+2.46%)
Mar 16, 2004	21.29	21.58	21.29	21.49	223,348	+0.29(+1.36%)
Mar 15, 2004	21.53	21.57	21.15	21.20	215,782	-0.30(-1.37%)
Mar 12, 2004	21.35	21.50	21.20	21.50	288,825	+0.23(+1.07%)
Mar 11, 2004	21.88	21.88	21.22	21.27	575,905	-0.61(-2.79%)
Mar 10, 2004	22.34	22.38	21.84	21.88	184,790	-0.40(-1.79%)
Mar 09, 2004	22.51	22.51	22.07	22.28	327,238	-0.24(-1.07%)
Mar 08, 2004	22.75	22.77	22.47	22.52	233,097	-0.26(-1.15%)
Mar 05, 2004	22.61	22.88	22.47	22.78	181,007	+0.10(+0.45%)
Mar 04, 2004	22.44	22.71	22.40	22.68	218,110	+0.14(+0.61%)
Mar 03, 2004	22.10	22.60	22.09	22.54	473,906	+0.53(+2.40%)
Mar 02, 2004	22.01	22.25	22.01	22.01	455,573	+0.01(+0.03%)

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.