Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.94	22.00	21.65	21.98	393,233	+0.02(+0.10%)
May 27, 2004	21.76	22.06	21.76	21.96	607,040	+0.20(+0.92%)
May 26, 2004	21.45	21.81	21.37	21.76	618,578	+0.27(+1.27%)
May 25, 2004	20.94	21.48	20.83	21.48	402,652	+0.48(+2.26%)
May 24, 2004	20.92	21.32	20.89	21.01	367,567	+0.19(+0.90%)
May 21, 2004	20.72	20.84	20.41	20.82	351,791	+0.19(+0.91%)
May 20, 2004	20.81	20.85	20.30	20.64	895,254	-0.25(-1.20%)
May 19, 2004	21.09	21.34	20.81	20.89	470,938	-0.09(-0.45%)
May 18, 2004	20.83	21.02	20.83	20.98	645,892	+0.15(+0.71%)
May 17, 2004	21.02	21.02	20.60	20.83	811,663	-0.36(-1.70%)
May 14, 2004	21.23	21.49	21.12	21.19	696,989	-0.14(-0.66%)
May 13, 2004	21.66	21.69	21.19	21.33	430,673	-0.38(-1.76%)
May 12, 2004	21.81	21.83	20.95	21.71	639,770	-0.07(-0.31%)
May 11, 2004	21.30	21.78	21.26	21.78	639,299	+0.55(+2.58%)
May 10, 2004	21.64	21.64	21.09	21.23	902,789	-0.51(-2.34%)
May 07, 2004	22.68	22.83	21.74	21.74	550,762	-0.96(-4.23%)
May 06, 2004	22.94	22.94	22.44	22.70	648,482	-0.23(-1.00%)
May 05, 2004	22.83	23.04	22.67	22.93	640,712	+0.14(+0.61%)
May 04, 2004	22.84	23.15	22.58	22.79	1,239,746	+0.06(+0.26%)
May 03, 2004	22.25	23.03	22.24	22.73	1,230,327	+0.99(+4.55%)
Apr 30, 2004	22.05	22.18	21.48	21.74	618,107	-0.16(-0.72%)
Apr 29, 2004	22.40	22.57	21.87	21.90	1,114,241	-0.54(-2.39%)
Apr 28, 2004	22.72	22.72	22.40	22.44	1,151,680	-0.26(-1.16%)
Apr 27, 2004	22.10	23.19	21.83	22.70	3,296,807	-0.87(-3.69%)
Apr 26, 2004	23.44	23.76	23.15	23.57	651,779	+0.43(+1.85%)
Apr 23, 2004	23.36	23.36	22.83	23.14	806,718	-0.17(-0.75%)
Apr 22, 2004	22.98	23.47	22.98	23.32	457,752	+0.35(+1.54%)
Apr 21, 2004	22.55	23.20	22.48	22.96	472,351	+0.49(+2.19%)
Apr 20, 2004	23.21	23.32	22.42	22.47	640,476	-0.74(-3.18%)
Apr 19, 2004	23.04	23.27	22.75	23.21	310,348	+0.20(+0.89%)
Apr 16, 2004	23.29	23.30	22.87	23.01	561,594	-0.25(-1.08%)
Apr 15, 2004	23.12	23.48	23.06	23.26	267,022	+0.05(+0.20%)
Apr 14, 2004	23.32	23.44	23.10	23.21	285,388	-0.21(-0.89%)
Apr 13, 2004	24.19	24.19	23.32	23.42	548,879	-0.70(-2.92%)
Apr 12, 2004	23.89	24.24	23.68	24.12	429,496	+0.29(+1.23%)
Apr 08, 2004	23.99	24.08	23.76	23.83	265,609	-0.08(-0.34%)
Apr 07, 2004	24.02	24.11	23.60	23.91	378,163	-0.17(-0.69%)
Apr 06, 2004	24.36	24.49	24.00	24.08	527,451	-0.75(-3.01%)
Apr 05, 2004	24.50	24.84	24.30	24.82	465,758	+0.35(+1.42%)
Apr 02, 2004	23.84	24.50	23.84	24.47	398,649	+0.81(+3.41%)
Apr 01, 2004	23.76	24.19	23.53	23.67	366,390	+0.01(+0.05%)
Mar 31, 2004	24.10	24.10	23.48	23.65	320,002	-0.43(-1.80%)
Mar 30, 2004	23.29	24.14	23.21	24.09	496,369	+0.73(+3.13%)
Mar 29, 2004	22.84	23.36	22.84	23.36	299,517	+0.61(+2.67%)
Mar 26, 2004	22.61	22.86	22.58	22.75	497,782	+0.00(+0.02%)
Mar 25, 2004	22.74	22.84	22.62	22.75	419,841	+0.15(+0.66%)
Mar 24, 2004	22.70	23.00	22.56	22.60	482,241	-0.19(-0.82%)
Mar 23, 2004	23.33	23.46	22.64	22.78	552,175	-0.37(-1.61%)
Mar 22, 2004	23.59	23.59	22.97	23.16	545,347	-0.61(-2.56%)
Mar 19, 2004	23.71	24.04	23.48	23.77	389,230	+0.17(+0.70%)
Mar 18, 2004	23.95	23.95	23.41	23.60	335,072	-0.35(-1.47%)
Mar 17, 2004	23.45	23.96	23.45	23.95	655,075	+0.61(+2.60%)
Mar 16, 2004	23.09	23.40	23.09	23.34	389,230	+0.38(+1.66%)
Mar 15, 2004	23.38	23.45	22.87	22.96	359,326	-0.46(-1.96%)
Mar 12, 2004	22.92	23.47	22.92	23.42	656,253	+0.39(+1.72%)
Mar 11, 2004	23.55	23.55	22.59	23.03	784,584	-0.65(-2.73%)
Mar 10, 2004	24.33	24.53	23.63	23.67	450,688	-0.62(-2.55%)
Mar 09, 2004	24.76	24.78	24.23	24.29	255,248	-0.49(-1.97%)
Mar 08, 2004	25.08	25.18	24.69	24.78	276,441	-0.32(-1.27%)
Mar 05, 2004	24.69	25.27	24.63	25.10	202,268	+0.37(+1.48%)
Mar 04, 2004	24.98	24.98	24.52	24.73	309,406	-0.20(-0.80%)
Mar 03, 2004	25.19	25.23	24.51	24.93	292,923	-0.21(-0.84%)
Mar 02, 2004	25.16	25.26	25.10	25.15	248,420	-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.