Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.83	21.90	21.11	21.69	532,588	+0.02(+0.08%)
May 27, 2004	21.86	22.18	21.62	21.67	851,181	-0.31(-1.42%)
May 26, 2004	21.99	22.05	21.59	21.98	338,463	+0.03(+0.13%)
May 25, 2004	21.90	22.12	21.67	21.95	688,718	+0.09(+0.42%)
May 24, 2004	21.94	22.49	21.78	21.86	642,097	-0.17(-0.79%)
May 21, 2004	21.07	22.06	21.06	22.04	662,078	+1.15(+5.53%)
May 20, 2004	20.90	21.20	20.33	20.88	293,808	+0.07(+0.35%)
May 19, 2004	20.75	21.37	20.75	20.81	400,369	+0.18(+0.89%)
May 18, 2004	20.45	20.94	20.30	20.63	366,086	+0.38(+1.90%)
May 17, 2004	20.23	20.51	19.72	20.24	377,987	-0.19(-0.94%)
May 14, 2004	20.46	20.70	19.92	20.43	770,168	+0.06(+0.31%)
May 13, 2004	21.08	21.09	19.74	20.37	2,241,501	-1.71(-7.76%)
May 12, 2004	21.45	22.11	20.62	22.08	575,497	+0.47(+2.16%)
May 11, 2004	21.25	21.94	20.97	21.62	524,836	+0.42(+1.99%)
May 10, 2004	20.52	21.24	19.92	21.19	951,082	+0.53(+2.57%)
May 07, 2004	22.02	22.44	20.55	20.66	1,196,086	-1.04(-4.81%)
May 06, 2004	23.86	23.88	21.34	21.71	1,540,882	-2.83(-11.53%)
May 05, 2004	24.22	24.72	24.16	24.54	331,039	+0.25(+1.02%)
May 04, 2004	24.41	24.73	23.77	24.29	385,739	-0.05(-0.23%)
May 03, 2004	24.07	24.84	24.00	24.34	410,632	+0.20(+0.83%)
Apr 30, 2004	23.80	24.83	23.49	24.14	562,941	+0.35(+1.46%)
Apr 29, 2004	24.49	24.59	23.44	23.80	363,138	-0.81(-3.28%)
Apr 28, 2004	25.02	25.05	24.16	24.60	458,563	-0.55(-2.18%)
Apr 27, 2004	25.72	25.83	24.84	25.15	461,074	-0.59(-2.28%)
Apr 26, 2004	26.32	26.56	25.54	25.74	298,066	-0.78(-2.94%)
Apr 23, 2004	26.12	26.60	26.04	26.52	157,330	+0.44(+1.69%)
Apr 22, 2004	25.89	26.38	25.83	26.08	150,889	+0.26(+0.99%)
Apr 21, 2004	25.21	26.18	25.21	25.82	469,699	+0.68(+2.70%)
Apr 20, 2004	25.41	25.83	25.12	25.14	198,820	-0.18(-0.72%)
Apr 19, 2004	25.42	25.53	25.00	25.32	341,848	-0.13(-0.50%)
Apr 16, 2004	25.54	26.06	25.25	25.45	341,302	-0.10(-0.39%)
Apr 15, 2004	25.38	25.87	25.28	25.55	218,472	+0.17(+0.69%)
Apr 14, 2004	25.49	25.96	24.79	25.38	477,561	-0.37(-1.42%)
Apr 13, 2004	26.34	26.98	25.69	25.75	314,225	-0.61(-2.33%)
Apr 12, 2004	26.70	27.25	26.06	26.36	549,511	-0.38(-1.40%)
Apr 08, 2004	28.31	28.62	26.65	26.74	947,916	-1.37(-4.89%)
Apr 07, 2004	28.12	28.13	27.47	28.11	675,725	+0.08(+0.29%)
Apr 06, 2004	28.44	28.44	27.79	28.03	318,592	-0.58(-2.02%)
Apr 05, 2004	28.47	28.71	28.11	28.60	444,478	+0.16(+0.58%)
Apr 02, 2004	28.61	28.90	27.66	28.44	422,315	+0.16(+0.55%)
Apr 01, 2004	28.44	28.59	27.84	28.28	200,130	-0.08(-0.29%)
Mar 31, 2004	28.08	28.59	28.00	28.37	566,107	+0.31(+1.11%)
Mar 30, 2004	27.86	28.23	27.66	28.05	671,358	+0.25(+0.89%)
Mar 29, 2004	28.14	28.44	27.57	27.81	704,113	+0.17(+0.63%)
Mar 26, 2004	28.51	28.51	27.39	27.63	1,048,581	-0.84(-2.96%)
Mar 25, 2004	29.02	30.09	27.25	28.48	3,464,665	-0.39(-1.36%)
Mar 24, 2004	29.55	29.55	28.61	28.87	441,421	-0.39(-1.35%)
Mar 23, 2004	28.12	29.66	27.84	29.26	849,543	+1.71(+6.22%)
Mar 22, 2004	27.49	27.77	26.99	27.55	266,621	-0.14(-0.50%)
Mar 19, 2004	27.81	28.05	27.28	27.69	350,255	+0.22(+0.80%)
Mar 18, 2004	27.27	27.76	27.06	27.47	237,470	+0.32(+1.18%)
Mar 17, 2004	26.64	27.48	26.51	27.15	576,807	+0.43(+1.61%)
Mar 16, 2004	26.30	27.60	26.30	26.72	473,739	-0.03(-0.10%)
Mar 15, 2004	27.39	27.39	26.33	26.74	245,440	-0.64(-2.34%)
Mar 12, 2004	26.82	27.52	26.52	27.39	237,907	+1.05(+4.00%)
Mar 11, 2004	27.19	27.25	26.25	26.33	274,919	-0.79(-2.90%)
Mar 10, 2004	28.30	28.35	26.86	27.12	392,399	-1.14(-4.05%)
Mar 09, 2004	28.38	28.48	27.94	28.26	665,681	-0.16(-0.55%)
Mar 08, 2004	28.41	28.67	28.18	28.42	370,344	+0.17(+0.59%)
Mar 05, 2004	28.37	28.45	27.94	28.25	291,187	-0.32(-1.13%)
Mar 04, 2004	28.39	28.69	27.94	28.58	181,896	+0.19(+0.68%)
Mar 03, 2004	27.97	28.39	27.90	28.38	207,336	+0.35(+1.24%)
Mar 02, 2004	28.62	28.85	27.99	28.04	320,885	-0.82(-2.83%)

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.