Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.49	20.49	20.31	20.40	106,516	-0.18(-0.88%)
May 27, 2004	20.52	20.58	20.40	20.58	132,029	+0.41(+2.02%)
May 26, 2004	20.17	20.24	20.01	20.17	205,378	+0.04(+0.22%)
May 25, 2004	19.96	20.20	19.87	20.13	87,062	+0.30(+1.53%)
May 24, 2004	19.94	19.94	19.80	19.83	106,516	+0.09(+0.46%)
May 21, 2004	19.90	19.90	19.64	19.74	116,402	+0.05(+0.24%)
May 20, 2004	19.59	19.72	19.57	19.69	521,419	-0.02(-0.10%)
May 19, 2004	19.79	19.99	19.66	19.71	136,493	+0.24(+1.22%)
May 18, 2004	19.51	19.53	19.41	19.47	116,083	+0.03(+0.15%)
May 17, 2004	19.34	19.46	19.32	19.44	133,304	-0.06(-0.29%)
May 14, 2004	19.41	19.56	19.40	19.50	174,763	+0.01(+0.05%)
May 13, 2004	19.49	19.58	19.38	19.49	259,593	-0.16(-0.81%)
May 12, 2004	19.65	19.69	19.33	19.65	589,665	+0.06(+0.32%)
May 11, 2004	19.50	19.59	19.40	19.59	254,171	+0.13(+0.64%)
May 10, 2004	19.50	19.55	19.37	19.46	250,982	-0.29(-1.49%)
May 07, 2004	19.96	20.07	19.75	19.75	302,008	-0.50(-2.48%)
May 06, 2004	20.38	20.38	20.15	20.26	87,062	-0.39(-1.91%)
May 05, 2004	20.51	20.65	20.51	20.65	235,993	+0.21(+1.03%)
May 04, 2004	20.42	20.52	20.28	20.44	180,822	+0.33(+1.62%)
May 03, 2004	20.08	20.16	20.03	20.12	463,696	+0.11(+0.55%)
Apr 30, 2004	20.14	20.14	19.95	20.01	390,984	-0.03(-0.13%)
Apr 29, 2004	20.02	20.21	19.91	20.03	109,067	-0.12(-0.58%)
Apr 28, 2004	20.30	20.34	20.07	20.15	129,158	-0.38(-1.86%)
Apr 27, 2004	20.49	20.58	20.44	20.53	136,812	+0.07(+0.35%)
Apr 26, 2004	20.59	20.59	20.39	20.46	100,775	+0.02(+0.08%)
Apr 23, 2004	20.44	20.44	20.26	20.44	155,947	-0.03(-0.14%)
Apr 22, 2004	20.13	20.47	20.13	20.47	368,341	+0.24(+1.19%)
Apr 21, 2004	20.24	20.35	20.15	20.23	92,803	+0.16(+0.78%)
Apr 20, 2004	20.50	20.53	20.07	20.07	107,791	-0.50(-2.41%)
Apr 19, 2004	20.44	20.58	20.41	20.57	57,085	+0.17(+0.83%)
Apr 16, 2004	20.27	20.50	20.27	20.40	175,400	+0.15(+0.73%)
Apr 15, 2004	20.29	20.33	20.13	20.25	97,586	-0.02(-0.11%)
Apr 14, 2004	20.04	20.28	20.04	20.27	169,022	-0.13(-0.62%)
Apr 13, 2004	20.60	20.60	20.36	20.40	181,460	-0.31(-1.50%)
Apr 12, 2004	20.54	20.90	20.54	20.71	211,118	+0.11(+0.52%)
Apr 08, 2004	20.70	20.70	20.49	20.60	234,718	-0.03(-0.15%)
Apr 07, 2004	20.66	20.70	20.54	20.63	683,425	+0.08(+0.38%)
Apr 06, 2004	20.51	20.64	20.48	20.55	280,641	-0.08(-0.37%)
Apr 05, 2004	20.42	20.68	20.42	20.63	499,733	-0.05(-0.24%)
Apr 02, 2004	20.56	20.68	20.54	20.68	410,119	+0.07(+0.32%)
Apr 01, 2004	20.43	20.61	20.41	20.61	212,075	+0.23(+1.11%)
Mar 31, 2004	20.24	20.43	20.18	20.39	236,950	+0.18(+0.88%)
Mar 30, 2004	20.10	20.23	20.07	20.21	205,059	+0.11(+0.53%)
Mar 29, 2004	19.96	20.13	19.96	20.10	108,748	+0.28(+1.41%)
Mar 26, 2004	19.89	19.92	19.76	19.82	68,565	-0.07(-0.33%)
Mar 25, 2004	19.78	19.93	19.70	19.89	437,545	+0.32(+1.65%)
Mar 24, 2004	19.67	19.77	19.50	19.57	234,080	-0.30(-1.53%)
Mar 23, 2004	20.06	20.06	19.77	19.87	136,493	+0.06(+0.30%)
Mar 22, 2004	19.87	19.91	19.66	19.81	196,130	-0.18(-0.89%)
Mar 19, 2004	20.27	20.27	19.96	19.99	332,304	-0.33(-1.62%)
Mar 18, 2004	20.33	20.37	20.18	20.32	332,304	-0.08(-0.37%)
Mar 17, 2004	20.15	20.43	20.12	20.39	743,699	+0.32(+1.59%)
Mar 16, 2004	20.13	20.23	19.85	20.07	199,638	+0.26(+1.30%)
Mar 15, 2004	20.09	20.15	19.71	19.82	532,580	-0.44(-2.17%)
Mar 12, 2004	20.26	20.33	20.07	20.26	321,143	+0.04(+0.19%)
Mar 11, 2004	20.24	20.54	20.16	20.22	606,887	-0.35(-1.72%)
Mar 10, 2004	20.73	20.82	20.56	20.57	662,058	-0.31(-1.49%)
Mar 09, 2004	21.18	21.20	20.82	20.88	799,828	-0.30(-1.41%)
Mar 08, 2004	21.32	21.39	21.15	21.18	323,056	-0.13(-0.60%)
Mar 05, 2004	21.18	21.34	21.11	21.31	379,822	+0.26(+1.22%)
Mar 04, 2004	20.91	21.07	20.85	21.05	307,429	+0.13(+0.60%)
Mar 03, 2004	20.89	20.93	20.63	20.93	390,027	+0.03(+0.13%)
Mar 02, 2004	21.23	21.28	20.88	20.90	422,875	-0.47(-2.19%)

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.