Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.75	21.91	21.62	21.85	493,800	+0.20(+0.92%)
May 27, 2004	21.70	21.83	21.43	21.65	493,900	+0.05(+0.23%)
May 26, 2004	21.71	21.74	21.35	21.60	388,600	-0.07(-0.32%)
May 25, 2004	21.47	21.71	21.03	21.67	514,000	+0.10(+0.46%)
May 24, 2004	21.46	21.72	21.35	21.57	203,400	+0.11(+0.51%)
May 21, 2004	21.13	21.64	21.10	21.46	373,000	+0.33(+1.56%)
May 20, 2004	21.10	21.20	21.00	21.13	391,100	+0.00(+0.00%)
May 19, 2004	21.12	21.56	21.10	21.13	294,500	+0.03(+0.14%)
May 18, 2004	20.61	21.11	20.61	21.10	589,000	+0.60(+2.93%)
May 17, 2004	20.59	20.85	20.11	20.50	480,600	-0.29(-1.39%)
May 14, 2004	21.16	21.19	20.73	20.79	594,900	-0.29(-1.38%)
May 13, 2004	21.20	21.34	20.92	21.08	577,400	-0.37(-1.72%)
May 12, 2004	21.35	21.47	21.01	21.45	318,600	+0.04(+0.19%)
May 11, 2004	21.40	21.58	21.15	21.41	336,800	+0.09(+0.42%)
May 10, 2004	21.50	21.76	21.20	21.32	574,500	-0.28(-1.30%)
May 07, 2004	21.91	21.99	21.45	21.60	735,000	-0.39(-1.77%)
May 06, 2004	22.50	22.50	21.86	21.99	553,300	-0.61(-2.70%)
May 05, 2004	22.34	22.63	22.18	22.60	487,400	+0.34(+1.53%)
May 04, 2004	22.38	22.48	22.07	22.26	384,800	-0.18(-0.80%)
May 03, 2004	22.19	22.44	22.05	22.44	615,100	+0.21(+0.94%)
Apr 30, 2004	22.70	22.80	21.96	22.23	861,600	-0.51(-2.24%)
Apr 29, 2004	23.49	23.49	22.54	22.74	837,100	-0.75(-3.19%)
Apr 28, 2004	23.90	23.90	23.21	23.49	354,600	-0.46(-1.92%)
Apr 27, 2004	23.71	24.14	23.71	23.95	301,200	+0.38(+1.61%)
Apr 26, 2004	23.46	23.85	23.46	23.57	167,800	+0.12(+0.51%)
Apr 23, 2004	23.55	23.58	23.25	23.45	349,800	-0.15(-0.64%)
Apr 22, 2004	23.25	23.79	23.16	23.60	288,900	+0.28(+1.20%)
Apr 21, 2004	23.05	23.48	23.05	23.32	434,200	+0.27(+1.17%)
Apr 20, 2004	23.54	23.65	23.01	23.05	548,400	-0.52(-2.21%)
Apr 19, 2004	23.71	23.71	23.26	23.57	442,600	-0.24(-1.01%)
Apr 16, 2004	23.20	23.81	23.16	23.81	331,900	+0.69(+2.98%)
Apr 15, 2004	23.10	23.19	22.74	23.12	168,900	+0.07(+0.30%)
Apr 14, 2004	23.57	23.65	22.88	23.05	228,600	-0.53(-2.25%)
Apr 13, 2004	24.62	24.68	23.58	23.58	325,100	-0.94(-3.83%)
Apr 12, 2004	24.64	24.97	24.47	24.52	147,100	-0.23(-0.93%)
Apr 08, 2004	24.58	24.83	24.55	24.75	262,000	+0.32(+1.31%)
Apr 07, 2004	24.47	24.55	24.17	24.43	198,300	-0.02(-0.08%)
Apr 06, 2004	24.65	24.74	24.45	24.45	209,200	-0.35(-1.41%)
Apr 05, 2004	25.12	25.12	24.63	24.80	378,400	-0.21(-0.84%)
Apr 02, 2004	25.00	25.09	24.90	25.01	213,200	+0.11(+0.44%)
Apr 01, 2004	24.52	24.90	24.52	24.90	202,000	+0.38(+1.55%)
Mar 31, 2004	24.70	24.73	24.40	24.52	165,000	-0.22(-0.89%)
Mar 30, 2004	24.80	24.97	24.63	24.74	196,500	-0.05(-0.20%)
Mar 29, 2004	24.74	25.10	24.55	24.79	180,700	+0.15(+0.61%)
Mar 26, 2004	24.56	24.89	24.20	24.64	127,000	+0.08(+0.33%)
Mar 25, 2004	24.15	24.72	24.15	24.56	221,000	+0.48(+1.99%)
Mar 24, 2004	24.17	24.35	24.03	24.08	228,200	-0.04(-0.17%)
Mar 23, 2004	24.18	24.44	24.10	24.12	220,900	+0.06(+0.25%)
Mar 22, 2004	24.54	24.54	23.85	24.06	263,300	-0.53(-2.16%)
Mar 19, 2004	24.93	24.95	24.56	24.59	338,900	-0.39(-1.56%)
Mar 18, 2004	25.31	25.31	24.65	24.98	159,000	-0.39(-1.54%)
Mar 17, 2004	25.05	25.37	24.96	25.37	252,400	+0.42(+1.68%)
Mar 16, 2004	25.17	25.45	24.76	24.95	293,900	-0.15(-0.60%)
Mar 15, 2004	25.87	25.87	24.93	25.10	194,000	-0.72(-2.79%)
Mar 12, 2004	25.16	25.84	25.10	25.82	267,100	+0.99(+3.99%)
Mar 11, 2004	25.30	25.46	24.78	24.83	268,100	-0.51(-2.01%)
Mar 10, 2004	25.89	25.91	25.28	25.34	203,000	-0.47(-1.82%)
Mar 09, 2004	26.32	26.32	25.69	25.81	158,400	-0.46(-1.75%)
Mar 08, 2004	26.79	26.85	26.25	26.27	232,400	-0.59(-2.20%)
Mar 05, 2004	26.70	27.09	26.58	26.86	158,300	+0.03(+0.11%)
Mar 04, 2004	26.33	26.83	26.19	26.83	170,300	+0.44(+1.67%)
Mar 03, 2004	26.30	26.50	26.14	26.39	166,000	-0.16(-0.60%)
Mar 02, 2004	26.45	26.68	26.31	26.55	228,000	-0.04(-0.15%)

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.