Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.67	20.23	19.57	20.10	1,468,249	+0.47(+2.39%)
May 27, 2004	20.12	20.31	19.51	19.63	2,054,568	-0.38(-1.92%)
May 26, 2004	19.93	20.19	19.65	20.02	1,460,426	-0.08(-0.38%)
May 25, 2004	19.39	20.11	19.37	20.09	2,092,015	+0.62(+3.20%)
May 24, 2004	19.49	19.65	19.21	19.47	2,313,567	+0.26(+1.35%)
May 21, 2004	19.24	19.32	19.03	19.21	1,628,258	+0.20(+1.06%)
May 20, 2004	19.03	19.43	18.76	19.01	1,310,638	-0.01(-0.05%)
May 19, 2004	19.65	19.81	18.93	19.02	3,190,281	-0.06(-0.30%)
May 18, 2004	19.21	19.38	19.05	19.08	1,053,935	+0.03(+0.15%)
May 17, 2004	19.12	19.26	18.41	19.05	3,316,390	-0.39(-2.02%)
May 14, 2004	19.74	19.80	19.09	19.44	2,035,271	-0.22(-1.12%)
May 13, 2004	19.38	19.83	19.38	19.66	1,201,114	+0.08(+0.39%)
May 12, 2004	19.42	19.65	19.01	19.59	1,984,160	+0.04(+0.20%)
May 11, 2004	19.41	19.73	19.34	19.55	1,537,718	+0.27(+1.39%)
May 10, 2004	19.08	19.53	18.98	19.28	2,236,795	+0.05(+0.25%)
May 07, 2004	19.20	19.65	19.15	19.23	1,750,195	-0.10(-0.50%)
May 06, 2004	19.14	19.55	19.02	19.33	1,426,838	-0.11(-0.54%)
May 05, 2004	19.37	19.68	19.34	19.43	2,148,133	+0.00(+0.00%)
May 04, 2004	18.96	19.62	18.74	19.43	3,296,050	+0.74(+3.95%)
May 03, 2004	19.09	19.45	18.59	18.69	5,107,788	+0.43(+2.36%)
Apr 30, 2004	18.66	18.96	18.17	18.26	3,888,315	-0.39(-2.11%)
Apr 29, 2004	18.88	18.96	18.23	18.66	3,610,750	-0.16(-0.87%)
Apr 28, 2004	20.00	20.01	18.63	18.82	5,671,890	-1.15(-5.76%)
Apr 27, 2004	20.01	20.76	19.78	19.97	3,675,421	+0.05(+0.24%)
Apr 26, 2004	20.44	20.60	19.91	19.92	3,259,751	-0.69(-3.35%)
Apr 23, 2004	20.47	20.93	20.34	20.61	3,055,723	+0.26(+1.27%)
Apr 22, 2004	20.13	20.93	20.06	20.35	6,969,177	-0.43(-2.08%)
Apr 21, 2004	21.05	21.06	20.23	20.78	4,383,051	-0.03(-0.14%)
Apr 20, 2004	20.91	21.62	20.61	20.81	2,966,852	-0.12(-0.60%)
Apr 19, 2004	20.80	21.16	20.15	20.94	2,344,442	+0.19(+0.92%)
Apr 16, 2004	20.44	21.02	19.84	20.75	3,198,313	+0.31(+1.50%)
Apr 15, 2004	21.12	21.20	19.93	20.44	3,079,923	-0.56(-2.65%)
Apr 14, 2004	21.27	21.53	20.75	21.00	2,623,989	-0.55(-2.54%)
Apr 13, 2004	22.05	22.15	21.31	21.54	1,845,846	-0.54(-2.43%)
Apr 12, 2004	21.87	22.15	21.84	22.08	1,469,083	+0.14(+0.66%)
Apr 08, 2004	21.88	22.05	21.78	21.93	1,553,573	+0.21(+0.97%)
Apr 07, 2004	21.75	21.88	21.43	21.72	1,362,376	+0.00(+0.00%)
Apr 06, 2004	22.15	22.16	21.50	21.72	1,892,159	-0.42(-1.90%)
Apr 05, 2004	21.97	22.15	21.80	22.15	2,097,543	+0.10(+0.43%)
Apr 02, 2004	21.86	22.05	21.57	22.05	2,554,833	+0.79(+3.70%)
Apr 01, 2004	20.56	21.42	20.56	21.26	2,027,761	+0.54(+2.59%)
Mar 31, 2004	21.13	21.23	20.73	20.73	2,099,004	-0.51(-2.39%)
Mar 30, 2004	21.35	21.50	20.98	21.23	2,349,762	-0.29(-1.34%)
Mar 29, 2004	21.26	21.85	21.20	21.52	2,839,074	+0.23(+1.08%)
Mar 26, 2004	21.22	21.69	20.88	21.29	3,285,202	+0.02(+0.09%)
Mar 25, 2004	20.61	21.36	20.43	21.27	5,820,843	+1.62(+8.24%)
Mar 24, 2004	19.39	19.85	19.29	19.65	3,085,138	+0.21(+1.08%)
Mar 23, 2004	19.75	20.06	19.41	19.44	2,553,372	-0.26(-1.31%)
Mar 22, 2004	19.71	19.84	19.17	19.70	3,032,567	-0.22(-1.11%)
Mar 19, 2004	20.04	20.28	19.75	19.92	3,415,067	+0.03(+0.14%)
Mar 18, 2004	19.30	20.00	19.28	19.89	3,752,609	+0.46(+2.37%)
Mar 17, 2004	18.95	19.57	18.85	19.43	2,244,619	+0.37(+1.96%)
Mar 16, 2004	19.01	19.16	18.68	19.06	2,943,487	+0.43(+2.32%)
Mar 15, 2004	18.77	19.60	18.46	18.63	4,006,601	-0.16(-0.87%)
Mar 12, 2004	18.83	18.93	18.44	18.79	4,631,097	+1.05(+5.95%)
Mar 11, 2004	18.34	18.79	17.59	17.74	4,028,715	-0.91(-4.88%)
Mar 10, 2004	18.89	19.10	18.60	18.65	2,503,930	-0.33(-1.72%)
Mar 09, 2004	18.58	19.15	18.45	18.97	3,158,571	+0.40(+2.17%)
Mar 08, 2004	19.14	19.46	18.56	18.57	1,758,331	-0.63(-3.29%)
Mar 05, 2004	19.13	19.65	18.96	19.20	2,930,657	-0.16(-0.84%)
Mar 04, 2004	19.11	19.51	18.89	19.37	2,023,275	+0.18(+0.95%)
Mar 03, 2004	19.44	19.71	19.04	19.18	2,941,609	-0.30(-1.53%)
Mar 02, 2004	19.71	20.05	19.41	19.48	2,453,445	-0.40(-2.03%)

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.