Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.39	24.09	23.29	23.50	887,197	+0.12(+0.49%)
May 27, 2004	23.73	23.86	22.87	23.39	2,192,664	-0.32(-1.36%)
May 26, 2004	24.18	24.66	23.55	23.71	1,762,882	-0.91(-3.70%)
May 25, 2004	24.68	24.84	24.45	24.62	1,263,689	+0.04(+0.17%)
May 24, 2004	24.83	25.23	24.20	24.58	1,529,980	+0.07(+0.27%)
May 21, 2004	24.71	24.82	24.40	24.51	676,336	-0.04(-0.15%)
May 20, 2004	23.96	24.62	23.96	24.55	1,253,491	+0.49(+2.02%)
May 19, 2004	23.92	24.93	23.86	24.06	1,888,708	+0.45(+1.91%)
May 18, 2004	23.04	23.71	22.86	23.61	1,334,250	+0.97(+4.30%)
May 17, 2004	22.83	22.98	22.22	22.64	1,018,780	-0.38(-1.66%)
May 14, 2004	23.35	23.38	22.77	23.02	465,968	-0.17(-0.73%)
May 13, 2004	23.33	23.36	22.86	23.19	1,222,734	-0.10(-0.44%)
May 12, 2004	23.02	23.40	22.48	23.30	1,198,391	+0.29(+1.27%)
May 11, 2004	22.50	23.01	22.40	23.01	1,283,920	+0.62(+2.77%)
May 10, 2004	23.22	23.26	21.78	22.39	2,223,257	-0.87(-3.74%)
May 07, 2004	23.40	23.55	23.05	23.26	3,051,736	-1.23(-5.02%)
May 06, 2004	24.78	24.78	24.23	24.48	676,171	-0.29(-1.18%)
May 05, 2004	24.52	24.95	24.42	24.78	763,016	+0.46(+1.88%)
May 04, 2004	25.23	25.63	24.23	24.32	2,004,665	-0.97(-3.82%)
May 03, 2004	24.66	25.58	24.22	25.29	1,941,834	+1.01(+4.16%)
Apr 30, 2004	24.40	24.87	23.96	24.28	1,276,189	+0.05(+0.20%)
Apr 29, 2004	23.62	24.27	23.62	24.23	642,289	+0.54(+2.26%)
Apr 28, 2004	24.23	24.24	23.58	23.69	1,532,447	-0.54(-2.21%)
Apr 27, 2004	24.17	24.44	24.12	24.23	690,481	-0.02(-0.10%)
Apr 26, 2004	23.85	24.49	23.81	24.25	870,914	+0.41(+1.71%)
Apr 23, 2004	23.67	23.91	23.61	23.84	706,929	+0.13(+0.56%)
Apr 22, 2004	22.66	23.81	22.59	23.71	986,378	+1.06(+4.70%)
Apr 21, 2004	22.65	22.76	22.43	22.65	438,993	+0.10(+0.46%)
Apr 20, 2004	22.36	22.86	22.28	22.54	480,442	+0.07(+0.32%)
Apr 19, 2004	22.09	22.50	22.04	22.47	205,104	+0.33(+1.48%)
Apr 16, 2004	21.49	22.14	21.25	22.14	456,263	+0.65(+3.03%)
Apr 15, 2004	22.31	22.56	21.24	21.49	825,189	-0.77(-3.47%)
Apr 14, 2004	22.08	22.74	21.92	22.26	428,302	-0.05(-0.25%)
Apr 13, 2004	22.71	22.96	22.29	22.32	557,911	-0.28(-1.24%)
Apr 12, 2004	22.67	22.95	22.20	22.60	452,480	+0.20(+0.90%)
Apr 08, 2004	22.51	22.73	22.08	22.40	403,301	-0.15(-0.67%)
Apr 07, 2004	22.82	22.82	22.31	22.55	709,725	-0.22(-0.96%)
Apr 06, 2004	22.37	23.02	22.32	22.77	882,427	+0.37(+1.66%)
Apr 05, 2004	21.28	22.64	21.24	22.40	1,275,202	+1.11(+5.23%)
Apr 02, 2004	21.13	21.38	21.10	21.29	763,016	+0.25(+1.18%)
Apr 01, 2004	21.39	21.45	21.04	21.04	2,825,085	-0.24(-1.14%)
Mar 31, 2004	21.13	21.49	20.94	21.28	925,850	+0.01(+0.03%)
Mar 30, 2004	20.96	21.46	20.82	21.27	858,414	-0.28(-1.30%)
Mar 29, 2004	21.86	22.02	21.39	21.55	715,975	-0.26(-1.20%)
Mar 26, 2004	21.86	22.27	21.71	21.81	855,288	-0.04(-0.19%)
Mar 25, 2004	21.89	21.94	21.55	21.86	534,555	-0.03(-0.14%)
Mar 24, 2004	20.67	22.11	20.60	21.89	1,060,558	+1.23(+5.97%)
Mar 23, 2004	21.07	21.07	20.46	20.65	909,566	-0.30(-1.45%)
Mar 22, 2004	21.43	21.43	20.70	20.96	939,502	-0.57(-2.65%)
Mar 19, 2004	21.89	21.92	21.31	21.53	553,141	-0.38(-1.72%)
Mar 18, 2004	22.01	22.19	21.60	21.91	608,406	-0.30(-1.37%)
Mar 17, 2004	21.43	22.40	21.36	22.21	1,240,333	+0.82(+3.84%)
Mar 16, 2004	21.37	21.89	21.27	21.39	976,345	+0.15(+0.69%)
Mar 15, 2004	21.95	22.06	21.09	21.24	1,086,874	-0.71(-3.21%)
Mar 12, 2004	21.67	22.09	21.45	21.95	1,269,281	+0.15(+0.70%)
Mar 11, 2004	23.67	23.71	21.77	21.80	1,630,147	-2.01(-8.45%)
Mar 10, 2004	23.72	24.32	23.44	23.81	1,322,737	+0.01(+0.05%)
Mar 09, 2004	23.83	23.95	23.41	23.80	987,694	+0.11(+0.46%)
Mar 08, 2004	23.87	24.48	23.47	23.69	788,181	-0.12(-0.51%)
Mar 05, 2004	23.26	23.94	23.18	23.81	593,110	+0.40(+1.71%)
Mar 04, 2004	23.16	23.47	22.75	23.41	645,743	+0.36(+1.56%)
Mar 03, 2004	22.88	23.10	22.50	23.05	552,812	+0.24(+1.04%)
Mar 02, 2004	23.05	23.32	22.57	22.81	887,526	-0.04(-0.16%)

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.