Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.10	24.15	23.97	24.13	227,322	+0.08(+0.33%)
May 27, 2004	23.80	24.17	23.56	24.05	378,522	+0.18(+0.76%)
May 26, 2004	23.50	23.93	23.43	23.86	367,946	+0.03(+0.11%)
May 25, 2004	23.33	23.90	23.20	23.84	486,225	+0.44(+1.89%)
May 24, 2004	23.40	23.62	23.33	23.39	638,766	-0.01(-0.03%)
May 21, 2004	23.14	23.49	23.10	23.40	382,544	+0.22(+0.96%)
May 20, 2004	22.92	23.33	22.88	23.18	248,922	+0.29(+1.26%)
May 19, 2004	23.19	23.50	22.89	22.89	417,402	-0.22(-0.96%)
May 18, 2004	22.81	23.15	22.79	23.11	348,282	+0.47(+2.08%)
May 17, 2004	22.45	22.86	22.45	22.64	495,014	+0.02(+0.09%)
May 14, 2004	22.49	23.06	22.32	22.62	395,653	+0.20(+0.90%)
May 13, 2004	22.25	22.70	22.25	22.42	382,246	+0.09(+0.42%)
May 12, 2004	22.56	22.56	21.92	22.33	334,279	-0.24(-1.07%)
May 11, 2004	22.25	22.61	22.22	22.57	223,151	+0.48(+2.19%)
May 10, 2004	22.39	22.50	22.06	22.09	485,033	-0.41(-1.82%)
May 07, 2004	23.26	23.39	22.50	22.50	333,981	-0.79(-3.37%)
May 06, 2004	23.27	23.41	22.84	23.28	548,939	+0.01(+0.06%)
May 05, 2004	23.27	23.43	23.15	23.27	445,259	+0.13(+0.58%)
May 04, 2004	22.87	23.29	22.81	23.13	803,224	+0.33(+1.44%)
May 03, 2004	22.82	22.89	22.60	22.80	580,222	+0.11(+0.50%)
Apr 30, 2004	22.72	23.19	22.68	22.69	447,642	+0.03(+0.12%)
Apr 29, 2004	23.06	23.50	22.42	22.66	437,960	-0.33(-1.43%)
Apr 28, 2004	23.16	23.28	22.29	22.99	734,402	+0.23(+1.03%)
Apr 27, 2004	23.06	23.13	22.70	22.76	244,155	-0.29(-1.25%)
Apr 26, 2004	22.99	23.45	22.96	23.05	484,884	+0.05(+0.23%)
Apr 23, 2004	23.25	23.25	22.75	22.99	325,639	-0.19(-0.81%)
Apr 22, 2004	22.05	23.21	22.05	23.18	329,512	+1.13(+5.11%)
Apr 21, 2004	21.87	22.05	21.68	22.05	273,501	+0.37(+1.70%)
Apr 20, 2004	22.15	22.24	21.68	21.68	214,064	-0.54(-2.45%)
Apr 19, 2004	22.00	22.23	21.86	22.23	137,197	+0.12(+0.55%)
Apr 16, 2004	21.83	22.11	21.63	22.11	110,383	+0.24(+1.11%)
Apr 15, 2004	21.41	22.05	21.41	21.86	246,091	+0.62(+2.91%)
Apr 14, 2004	21.64	22.08	21.25	21.25	326,831	-0.56(-2.56%)
Apr 13, 2004	22.22	22.29	21.80	21.80	220,022	-0.53(-2.37%)
Apr 12, 2004	22.14	22.52	22.14	22.33	225,087	+0.09(+0.42%)
Apr 08, 2004	22.69	22.76	22.13	22.24	242,069	-0.42(-1.87%)
Apr 07, 2004	22.66	22.88	22.50	22.66	395,802	-0.06(-0.27%)
Apr 06, 2004	22.79	22.80	22.52	22.72	374,500	-0.07(-0.32%)
Apr 05, 2004	22.44	22.82	22.42	22.80	270,522	+0.33(+1.46%)
Apr 02, 2004	22.27	22.60	22.19	22.47	240,282	+0.37(+1.67%)
Apr 01, 2004	21.95	22.34	21.92	22.10	251,454	+0.08(+0.37%)
Mar 31, 2004	22.15	22.15	21.92	22.02	287,355	-0.16(-0.73%)
Mar 30, 2004	21.85	22.19	21.71	22.18	391,035	+0.35(+1.60%)
Mar 29, 2004	21.56	21.89	21.56	21.83	608,526	+0.25(+1.15%)
Mar 26, 2004	21.79	21.79	21.52	21.58	331,449	-0.21(-0.96%)
Mar 25, 2004	21.57	21.85	21.51	21.79	424,106	+0.22(+1.03%)
Mar 24, 2004	22.13	22.21	21.52	21.57	376,735	-0.62(-2.81%)
Mar 23, 2004	22.15	22.64	22.15	22.19	218,086	+0.24(+1.10%)
Mar 22, 2004	22.48	22.48	21.82	21.95	378,522	-0.56(-2.48%)
Mar 19, 2004	22.56	22.78	22.39	22.51	273,650	-0.03(-0.15%)
Mar 18, 2004	22.39	22.61	22.33	22.54	274,395	+0.11(+0.48%)
Mar 17, 2004	22.14	22.49	22.04	22.43	411,593	+0.25(+1.12%)
Mar 16, 2004	21.78	22.45	21.78	22.19	436,917	+0.58(+2.67%)
Mar 15, 2004	22.45	22.45	21.52	21.61	190,825	-0.81(-3.62%)
Mar 12, 2004	22.09	22.42	21.94	22.42	381,948	+0.32(+1.46%)
Mar 11, 2004	21.96	22.32	21.82	22.10	317,148	+0.15(+0.70%)
Mar 10, 2004	22.54	22.66	21.94	21.94	197,826	-0.72(-3.20%)
Mar 09, 2004	22.96	22.96	22.50	22.67	304,486	-0.23(-1.03%)
Mar 08, 2004	23.23	23.23	22.66	22.90	490,396	-0.62(-2.63%)
Mar 05, 2004	23.16	23.90	23.07	23.52	384,332	+0.13(+0.54%)
Mar 04, 2004	23.06	23.49	22.84	23.39	212,574	+0.28(+1.22%)
Mar 03, 2004	23.06	23.23	22.64	23.11	169,970	+0.00(+0.00%)
Mar 02, 2004	23.32	23.50	23.11	23.11	209,893	-0.28(-1.18%)

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.