Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.87	20.87	20.57	20.74	321,077	-0.35(-1.66%)
May 27, 2004	21.02	21.17	20.91	21.09	511,701	-0.31(-1.47%)
May 26, 2004	21.06	21.50	20.95	21.40	288,335	-0.27(-1.26%)
May 25, 2004	21.28	21.68	21.26	21.68	215,994	+0.43(+2.03%)
May 24, 2004	21.32	21.32	21.05	21.25	243,765	-0.12(-0.57%)
May 21, 2004	21.39	21.47	21.23	21.37	230,908	+0.52(+2.49%)
May 20, 2004	20.95	21.06	20.70	20.85	183,766	-0.20(-0.94%)
May 19, 2004	21.21	21.28	21.05	21.05	177,766	+0.34(+1.63%)
May 18, 2004	20.50	20.80	20.50	20.71	194,737	+0.10(+0.48%)
May 17, 2004	20.62	20.76	20.44	20.61	219,594	+0.04(+0.20%)
May 14, 2004	20.65	20.88	20.50	20.57	161,824	+0.06(+0.31%)
May 13, 2004	20.69	20.97	20.42	20.50	286,107	-0.64(-3.03%)
May 12, 2004	20.86	21.19	20.68	21.15	260,907	+0.38(+1.83%)
May 11, 2004	20.69	21.00	20.69	20.77	201,594	+0.04(+0.20%)
May 10, 2004	20.62	20.85	20.52	20.73	223,708	-0.27(-1.31%)
May 07, 2004	21.18	21.23	20.93	21.00	269,821	-0.62(-2.89%)
May 06, 2004	21.44	21.62	21.26	21.62	365,648	-0.09(-0.40%)
May 05, 2004	21.79	22.04	21.65	21.71	246,679	-0.13(-0.59%)
May 04, 2004	21.69	21.90	21.64	21.84	348,162	+0.33(+1.55%)
May 03, 2004	21.46	21.58	21.41	21.51	258,336	+0.17(+0.79%)
Apr 30, 2004	21.34	21.58	21.27	21.34	279,935	+0.15(+0.69%)
Apr 29, 2004	21.21	21.43	21.08	21.19	245,651	-0.02(-0.11%)
Apr 28, 2004	21.44	21.44	21.20	21.22	178,624	-0.47(-2.18%)
Apr 27, 2004	21.53	21.88	21.50	21.69	210,509	+0.18(+0.81%)
Apr 26, 2004	21.61	21.67	21.45	21.51	267,936	+0.05(+0.22%)
Apr 23, 2004	21.29	21.55	21.20	21.47	498,673	+0.10(+0.46%)
Apr 22, 2004	21.08	21.53	21.00	21.37	320,563	+0.16(+0.77%)
Apr 21, 2004	21.20	21.30	21.09	21.20	280,621	+0.01(+0.03%)
Apr 20, 2004	21.37	21.67	21.19	21.20	295,021	+0.19(+0.92%)
Apr 19, 2004	20.85	21.18	20.84	21.01	353,305	+0.13(+0.64%)
Apr 16, 2004	20.78	20.95	20.62	20.87	182,224	+0.11(+0.51%)
Apr 15, 2004	20.70	20.81	20.53	20.77	102,854	+0.12(+0.57%)
Apr 14, 2004	20.52	20.88	20.45	20.65	258,679	-0.28(-1.34%)
Apr 13, 2004	21.18	21.25	20.90	20.93	232,451	-0.34(-1.62%)
Apr 12, 2004	21.33	21.33	21.18	21.27	126,339	+0.14(+0.66%)
Apr 08, 2004	21.15	21.16	20.97	21.13	232,965	+0.13(+0.64%)
Apr 07, 2004	21.15	21.16	20.88	21.00	217,537	+0.01(+0.06%)
Apr 06, 2004	20.99	21.18	20.90	20.99	261,250	-0.24(-1.15%)
Apr 05, 2004	20.95	21.35	20.88	21.23	189,766	+0.12(+0.55%)
Apr 02, 2004	21.23	21.37	21.05	21.12	359,991	-0.13(-0.63%)
Apr 01, 2004	20.99	21.29	20.99	21.25	214,966	+0.17(+0.80%)
Mar 31, 2004	20.81	21.17	20.74	21.08	196,795	+0.23(+1.09%)
Mar 30, 2004	20.73	21.02	20.67	20.85	305,992	-0.09(-0.45%)
Mar 29, 2004	20.85	21.04	20.80	20.95	323,991	+0.36(+1.73%)
Mar 26, 2004	20.62	20.82	20.48	20.59	227,651	-0.17(-0.81%)
Mar 25, 2004	20.45	20.83	20.39	20.76	237,936	+0.11(+0.54%)
Mar 24, 2004	20.63	20.84	20.60	20.65	177,424	-0.22(-1.06%)
Mar 23, 2004	20.84	20.93	20.66	20.87	176,567	+0.28(+1.36%)
Mar 22, 2004	20.74	20.77	20.44	20.59	156,510	-0.26(-1.23%)
Mar 19, 2004	20.94	21.09	20.80	20.85	205,537	-0.13(-0.61%)
Mar 18, 2004	21.06	21.23	20.93	20.98	189,423	-0.14(-0.66%)
Mar 17, 2004	21.01	21.19	20.94	21.12	183,595	+0.30(+1.46%)
Mar 16, 2004	20.81	20.88	20.53	20.81	224,222	+0.27(+1.33%)
Mar 15, 2004	20.71	20.83	20.38	20.54	300,506	-0.24(-1.15%)
Mar 12, 2004	20.71	20.83	20.52	20.78	357,419	+0.09(+0.42%)
Mar 11, 2004	21.00	21.06	20.69	20.69	386,047	-0.61(-2.85%)
Mar 10, 2004	21.34	21.51	21.26	21.30	230,908	-0.31(-1.43%)
Mar 09, 2004	21.67	21.88	21.59	21.61	190,109	+0.01(+0.03%)
Mar 08, 2004	21.70	21.86	21.55	21.60	402,332	-0.22(-0.99%)
Mar 05, 2004	21.57	22.04	21.55	21.82	280,792	+0.25(+1.14%)
Mar 04, 2004	21.47	21.65	21.34	21.57	192,166	+0.19(+0.87%)
Mar 03, 2004	21.18	21.42	21.08	21.39	248,222	+0.05(+0.22%)
Mar 02, 2004	21.47	21.53	21.27	21.34	359,305	-0.43(-1.98%)

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.