Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.62	24.92	24.55	24.68	1,412,662	+0.10(+0.40%)
May 27, 2004	25.15	25.18	24.50	24.58	2,373,467	-0.60(-2.39%)
May 26, 2004	25.51	25.72	25.11	25.18	1,966,362	-0.32(-1.27%)
May 25, 2004	24.89	25.52	24.84	25.51	1,772,845	+0.53(+2.13%)
May 24, 2004	24.33	25.12	24.26	24.98	2,420,525	+0.87(+3.59%)
May 21, 2004	24.30	24.43	23.89	24.11	1,751,826	-0.06(-0.23%)
May 20, 2004	24.32	24.60	24.14	24.16	2,303,763	+0.03(+0.14%)
May 19, 2004	24.47	24.63	24.13	24.13	1,954,564	-0.14(-0.56%)
May 18, 2004	24.81	24.81	24.15	24.27	1,471,924	-0.54(-2.18%)
May 17, 2004	24.81	25.15	24.54	24.81	1,618,113	-0.00(-0.01%)
May 14, 2004	24.22	24.98	24.15	24.81	1,998,367	+0.79(+3.30%)
May 13, 2004	24.44	24.64	23.98	24.02	2,216,430	-0.41(-1.67%)
May 12, 2004	24.21	24.64	24.07	24.43	2,442,900	+0.36(+1.52%)
May 11, 2004	23.67	24.15	23.66	24.07	1,935,308	+0.46(+1.95%)
May 10, 2004	24.39	24.39	23.45	23.60	2,875,636	-1.06(-4.31%)
May 07, 2004	25.12	25.20	24.59	24.67	2,310,137	-0.46(-1.82%)
May 06, 2004	25.22	25.39	24.76	25.12	1,384,590	-0.09(-0.37%)
May 05, 2004	25.09	25.28	24.64	25.22	2,161,914	+0.04(+0.15%)
May 04, 2004	25.48	25.74	25.08	25.18	3,240,837	-0.44(-1.73%)
May 03, 2004	24.82	25.62	24.72	25.62	2,482,906	+0.82(+3.30%)
Apr 30, 2004	24.56	24.89	24.51	24.80	2,741,788	+0.38(+1.57%)
Apr 29, 2004	24.76	24.82	24.26	24.42	3,297,929	-0.32(-1.30%)
Apr 28, 2004	25.16	25.20	24.72	24.74	1,769,591	-0.42(-1.68%)
Apr 27, 2004	25.13	25.31	25.02	25.16	2,278,540	+0.11(+0.44%)
Apr 26, 2004	25.06	25.40	24.98	25.05	1,612,824	+0.14(+0.55%)
Apr 23, 2004	24.78	25.06	24.51	24.92	2,119,468	+0.14(+0.57%)
Apr 22, 2004	24.51	24.84	24.29	24.78	2,026,303	+0.35(+1.43%)
Apr 21, 2004	24.44	24.62	24.02	24.43	2,280,981	-0.06(-0.23%)
Apr 20, 2004	25.18	25.18	24.48	24.48	2,252,231	-0.75(-2.98%)
Apr 19, 2004	25.12	25.39	25.06	25.23	1,403,169	+0.11(+0.44%)
Apr 16, 2004	24.77	25.33	24.61	25.12	2,499,043	+0.52(+2.13%)
Apr 15, 2004	24.30	24.95	24.30	24.60	2,506,773	+0.34(+1.38%)
Apr 14, 2004	24.33	24.36	24.10	24.26	2,274,743	-0.07(-0.30%)
Apr 13, 2004	24.55	24.84	24.29	24.34	1,896,523	-0.20(-0.80%)
Apr 12, 2004	24.06	24.61	24.06	24.53	1,737,044	+0.57(+2.37%)
Apr 08, 2004	23.80	24.03	23.80	23.97	1,501,216	+0.33(+1.40%)
Apr 07, 2004	23.43	23.82	23.35	23.63	1,922,289	+0.20(+0.87%)
Apr 06, 2004	23.29	23.52	23.29	23.43	1,294,816	+0.10(+0.44%)
Apr 05, 2004	23.26	23.38	23.12	23.33	1,497,283	+0.08(+0.33%)
Apr 02, 2004	23.48	23.57	23.18	23.25	3,959,983	+0.18(+0.78%)
Apr 01, 2004	23.43	23.61	23.03	23.07	3,029,690	-0.39(-1.67%)
Mar 31, 2004	23.13	23.58	23.05	23.46	2,738,940	+0.52(+2.25%)
Mar 30, 2004	22.16	23.23	22.15	22.94	1,740,977	+0.30(+1.32%)
Mar 29, 2004	22.45	22.89	22.41	22.65	1,959,175	+0.42(+1.87%)
Mar 26, 2004	22.00	22.48	21.97	22.23	1,244,097	+0.23(+1.06%)
Mar 25, 2004	21.67	22.03	21.62	22.00	2,170,051	+0.33(+1.53%)
Mar 24, 2004	22.08	22.13	21.62	21.66	1,964,735	-0.42(-1.90%)
Mar 23, 2004	22.39	22.55	21.91	22.09	2,667,066	-0.29(-1.29%)
Mar 22, 2004	22.38	22.53	22.23	22.37	2,560,882	-0.04(-0.20%)
Mar 19, 2004	22.87	22.90	22.41	22.42	2,311,629	-0.52(-2.25%)
Mar 18, 2004	22.78	23.12	22.76	22.93	1,724,161	+0.19(+0.84%)
Mar 17, 2004	22.45	22.93	22.44	22.74	1,788,305	+0.40(+1.78%)
Mar 16, 2004	22.46	22.56	22.24	22.34	1,624,758	-0.12(-0.54%)
Mar 15, 2004	22.58	22.62	22.37	22.46	2,235,008	+0.38(+1.70%)
Mar 12, 2004	21.92	22.09	21.83	22.09	1,517,082	+0.32(+1.49%)
Mar 11, 2004	22.09	22.12	21.70	21.76	2,036,202	-0.32(-1.44%)
Mar 10, 2004	22.44	22.62	22.08	22.08	1,889,064	-0.32(-1.42%)
Mar 09, 2004	22.51	22.69	22.22	22.40	1,899,913	-0.25(-1.11%)
Mar 08, 2004	23.00	23.21	22.56	22.65	1,928,934	-0.16(-0.69%)
Mar 05, 2004	22.28	23.02	22.28	22.81	3,619,870	+0.52(+2.35%)
Mar 04, 2004	22.12	22.31	22.03	22.28	2,752,501	+0.16(+0.73%)
Mar 03, 2004	21.85	22.18	21.76	22.12	3,186,999	+0.49(+2.27%)
Mar 02, 2004	21.94	22.12	21.59	21.63	1,707,481	-0.24(-1.10%)

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.