Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.81	22.83	22.57	22.58	193,181	-0.13(-0.59%)
May 27, 2004	22.65	22.79	22.50	22.72	221,657	+0.19(+0.86%)
May 26, 2004	22.60	22.61	22.34	22.52	146,925	-0.03(-0.13%)
May 25, 2004	22.21	22.60	22.03	22.55	171,791	+0.34(+1.55%)
May 24, 2004	22.25	22.40	22.03	22.21	181,417	+0.15(+0.68%)
May 21, 2004	22.07	22.17	21.88	22.06	205,748	+0.19(+0.85%)
May 20, 2004	21.92	21.95	21.71	21.87	181,016	-0.06(-0.27%)
May 19, 2004	22.10	22.40	21.90	21.93	239,973	-0.10(-0.48%)
May 18, 2004	21.95	22.10	21.89	22.04	182,486	+0.19(+0.89%)
May 17, 2004	22.05	22.05	21.80	21.84	182,620	-0.34(-1.55%)
May 14, 2004	22.31	22.37	22.10	22.19	281,283	-0.12(-0.54%)
May 13, 2004	22.25	22.45	22.13	22.31	226,604	-0.01(-0.07%)
May 12, 2004	22.17	22.34	21.88	22.32	241,042	+0.06(+0.27%)
May 11, 2004	22.29	22.37	22.15	22.26	232,085	-0.08(-0.37%)
May 10, 2004	22.60	22.61	22.12	22.34	371,256	-0.34(-1.48%)
May 07, 2004	23.16	23.19	22.63	22.68	512,032	-0.50(-2.16%)
May 06, 2004	23.19	23.19	22.95	23.18	228,743	-0.09(-0.39%)
May 05, 2004	23.20	23.32	23.05	23.27	146,524	+0.02(+0.10%)
May 04, 2004	23.23	23.38	23.10	23.25	259,090	+0.13(+0.58%)
May 03, 2004	23.05	23.14	22.89	23.11	386,497	+0.07(+0.29%)
Apr 30, 2004	23.29	23.45	23.05	23.05	484,358	-0.25(-1.06%)
Apr 29, 2004	23.82	23.82	23.06	23.29	487,433	-0.54(-2.26%)
Apr 28, 2004	24.21	24.21	23.73	23.83	335,427	-0.36(-1.48%)
Apr 27, 2004	24.22	24.31	23.90	24.19	348,796	-0.12(-0.49%)
Apr 26, 2004	24.48	24.68	24.16	24.31	415,775	+0.03(+0.12%)
Apr 23, 2004	25.49	25.50	23.46	24.28	836,497	-1.40(-5.45%)
Apr 22, 2004	25.10	25.73	24.81	25.68	176,336	+0.62(+2.48%)
Apr 21, 2004	24.72	25.10	24.69	25.06	180,882	+0.23(+0.93%)
Apr 20, 2004	25.28	25.32	24.82	24.83	202,540	-0.51(-2.01%)
Apr 19, 2004	25.34	25.36	25.15	25.33	123,663	-0.04(-0.18%)
Apr 16, 2004	25.23	25.41	24.95	25.38	180,347	+0.34(+1.34%)
Apr 15, 2004	25.05	25.27	24.88	25.04	176,203	+0.14(+0.57%)
Apr 14, 2004	24.56	25.01	24.41	24.90	293,983	+0.35(+1.43%)
Apr 13, 2004	24.99	25.06	24.50	24.55	300,401	-0.41(-1.65%)
Apr 12, 2004	24.86	25.01	24.77	24.96	164,839	+0.16(+0.66%)
Apr 08, 2004	25.22	25.25	24.68	24.80	230,481	-0.23(-0.93%)
Apr 07, 2004	25.02	25.19	24.92	25.03	180,213	-0.05(-0.21%)
Apr 06, 2004	25.43	25.47	25.04	25.08	317,914	-0.35(-1.38%)
Apr 05, 2004	25.42	25.58	25.15	25.43	290,240	-0.01(-0.03%)
Apr 02, 2004	25.16	25.49	25.13	25.44	182,620	+0.43(+1.70%)
Apr 01, 2004	24.68	25.28	24.68	25.01	288,636	+0.33(+1.33%)
Mar 31, 2004	24.47	24.68	24.11	24.68	382,085	+0.26(+1.07%)
Mar 30, 2004	24.16	24.47	24.10	24.42	119,117	+0.19(+0.80%)
Mar 29, 2004	23.74	24.31	23.74	24.23	184,224	+0.52(+2.21%)
Mar 26, 2004	23.64	23.82	23.56	23.70	222,860	-0.08(-0.35%)
Mar 25, 2004	23.41	23.83	23.36	23.79	149,866	+0.39(+1.66%)
Mar 24, 2004	23.45	23.47	23.17	23.40	154,679	+0.10(+0.42%)
Mar 23, 2004	23.58	23.77	23.26	23.30	234,491	-0.22(-0.92%)
Mar 22, 2004	23.85	23.85	23.50	23.52	221,256	-0.40(-1.66%)
Mar 19, 2004	23.84	24.07	23.82	23.91	245,588	-0.04(-0.16%)
Mar 18, 2004	24.02	24.05	23.81	23.95	299,331	-0.06(-0.25%)
Mar 17, 2004	23.69	24.06	23.65	24.01	164,171	+0.51(+2.16%)
Mar 16, 2004	23.49	23.67	23.34	23.50	357,352	+0.04(+0.19%)
Mar 15, 2004	23.45	23.56	23.35	23.46	337,700	-0.03(-0.13%)
Mar 12, 2004	23.15	23.49	23.08	23.49	676,604	+0.34(+1.45%)
Mar 11, 2004	23.49	23.65	23.15	23.15	462,700	-0.34(-1.43%)
Mar 10, 2004	23.82	23.99	23.49	23.49	562,433	-0.37(-1.54%)
Mar 09, 2004	23.88	23.97	23.76	23.85	284,492	-0.04(-0.19%)
Mar 08, 2004	24.13	24.15	23.82	23.90	260,427	-0.23(-0.96%)
Mar 05, 2004	23.67	24.17	23.62	24.13	195,454	+0.19(+0.81%)
Mar 04, 2004	24.05	24.07	23.88	23.94	122,459	-0.08(-0.34%)
Mar 03, 2004	23.75	24.03	23.64	24.02	209,893	+0.32(+1.36%)
Mar 02, 2004	24.03	24.26	23.70	23.70	387,032	-0.26(-1.09%)

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.