Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.01	24.01	23.84	23.94	293,246	-0.01(-0.03%)
May 27, 2004	23.81	23.99	23.73	23.94	569,274	+0.24(+1.02%)
May 26, 2004	23.58	23.76	23.58	23.70	666,423	+0.12(+0.53%)
May 25, 2004	23.35	23.68	23.24	23.58	445,781	+0.23(+0.97%)
May 24, 2004	23.54	23.58	23.28	23.35	235,933	-0.12(-0.50%)
May 21, 2004	23.58	23.58	23.38	23.47	93,936	+0.05(+0.20%)
May 20, 2004	23.66	23.66	23.37	23.42	102,417	-0.16(-0.66%)
May 19, 2004	23.93	23.94	23.58	23.58	1,474,844	-0.23(-0.98%)
May 18, 2004	23.82	23.92	23.74	23.81	388,597	-0.01(-0.03%)
May 17, 2004	23.85	23.94	23.66	23.82	2,688,439	-0.07(-0.29%)
May 14, 2004	23.97	24.13	23.74	23.89	138,270	-0.05(-0.20%)
May 13, 2004	23.93	24.03	23.83	23.94	282,067	-0.03(-0.13%)
May 12, 2004	23.89	24.00	23.56	23.97	597,930	+0.09(+0.36%)
May 11, 2004	23.93	23.93	23.77	23.88	229,637	+0.02(+0.10%)
May 10, 2004	23.93	24.15	23.70	23.86	482,533	-0.31(-1.29%)
May 07, 2004	24.32	24.46	24.17	24.17	479,064	-0.16(-0.67%)
May 06, 2004	24.41	24.47	24.20	24.33	234,134	-0.09(-0.38%)
May 05, 2004	24.32	24.48	24.23	24.43	569,659	+0.14(+0.58%)
May 04, 2004	24.40	24.40	24.12	24.29	326,272	-0.04(-0.16%)
May 03, 2004	24.12	24.33	23.98	24.33	354,928	+0.31(+1.30%)
Apr 30, 2004	24.08	24.19	23.97	24.01	209,590	+0.02(+0.10%)
Apr 29, 2004	24.16	24.19	23.85	23.99	339,765	-0.15(-0.61%)
Apr 28, 2004	24.40	24.40	24.05	24.14	104,217	-0.22(-0.89%)
Apr 27, 2004	24.47	24.56	24.32	24.36	227,452	+0.09(+0.38%)
Apr 26, 2004	24.59	24.59	24.23	24.26	299,929	-0.13(-0.54%)
Apr 23, 2004	24.51	24.51	24.29	24.40	163,843	-0.07(-0.29%)
Apr 22, 2004	24.27	24.51	24.15	24.47	1,013,513	+0.19(+0.80%)
Apr 21, 2004	24.01	24.40	24.00	24.27	192,499	+0.28(+1.17%)
Apr 20, 2004	24.59	24.59	23.99	23.99	156,903	-0.40(-1.66%)
Apr 19, 2004	24.53	24.53	24.33	24.40	1,139,062	-0.10(-0.41%)
Apr 16, 2004	24.32	24.53	24.29	24.50	2,537,575	+0.18(+0.74%)
Apr 15, 2004	23.97	24.36	23.93	24.32	182,861	+0.44(+1.82%)
Apr 14, 2004	23.64	23.91	23.50	23.88	276,541	+0.24(+1.02%)
Apr 13, 2004	23.85	23.98	23.62	23.64	243,901	-0.21(-0.88%)
Apr 12, 2004	23.70	23.85	23.61	23.85	491,143	+0.19(+0.82%)
Apr 08, 2004	23.97	23.97	23.55	23.66	135,315	-0.16(-0.69%)
Apr 07, 2004	23.89	23.90	23.76	23.82	84,298	-0.11(-0.46%)
Apr 06, 2004	24.01	24.01	23.78	23.93	225,525	-0.08(-0.32%)
Apr 05, 2004	23.89	24.01	23.74	24.01	139,041	+0.27(+1.15%)
Apr 02, 2004	23.66	23.80	23.61	23.73	697,650	+0.28(+1.19%)
Apr 01, 2004	23.35	23.54	23.35	23.45	185,046	+0.16(+0.70%)
Mar 31, 2004	23.25	23.36	23.12	23.29	342,207	+0.13(+0.57%)
Mar 30, 2004	23.29	23.29	23.02	23.16	589,963	-0.05(-0.23%)
Mar 29, 2004	23.00	23.29	22.96	23.21	566,061	+0.31(+1.36%)
Mar 26, 2004	22.88	23.03	22.79	22.90	119,637	+0.09(+0.41%)
Mar 25, 2004	23.00	23.00	22.63	22.81	418,795	+0.12(+0.55%)
Mar 24, 2004	22.88	22.88	22.60	22.68	119,766	-0.12(-0.55%)
Mar 23, 2004	22.92	23.02	22.74	22.81	548,713	+0.08(+0.34%)
Mar 22, 2004	22.96	23.03	22.65	22.73	192,756	-0.29(-1.25%)
Mar 19, 2004	23.42	23.42	23.00	23.02	225,011	-0.43(-1.83%)
Mar 18, 2004	23.42	23.50	23.21	23.45	97,406	-0.02(-0.10%)
Mar 17, 2004	23.56	23.56	23.35	23.47	415,840	-0.02(-0.10%)
Mar 16, 2004	23.54	23.56	23.28	23.49	186,459	+0.16(+0.70%)
Mar 15, 2004	23.58	23.58	23.28	23.33	184,917	-0.21(-0.89%)
Mar 12, 2004	23.58	23.60	23.38	23.54	377,160	+0.06(+0.27%)
Mar 11, 2004	23.81	23.84	23.42	23.48	238,247	-0.46(-1.92%)
Mar 10, 2004	24.40	24.40	23.85	23.94	277,055	-0.37(-1.54%)
Mar 09, 2004	24.67	24.67	24.22	24.31	311,237	-0.28(-1.14%)
Mar 08, 2004	24.75	24.75	24.51	24.59	290,034	-0.02(-0.10%)
Mar 05, 2004	24.49	24.69	24.41	24.61	398,748	+0.12(+0.51%)
Mar 04, 2004	24.42	24.51	24.38	24.49	203,036	+0.11(+0.45%)
Mar 03, 2004	24.28	24.44	24.15	24.38	190,957	+0.10(+0.42%)
Mar 02, 2004	24.43	24.47	24.26	24.28	207,020	-0.16(-0.64%)

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.