Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.46	22.65	22.26	22.26	69,115	-0.46(-2.03%)
May 27, 2004	22.64	22.86	22.54	22.72	88,549	-0.01(-0.03%)
May 26, 2004	22.64	22.80	22.45	22.72	96,761	-0.07(-0.29%)
May 25, 2004	22.70	22.83	22.33	22.79	201,186	-0.07(-0.29%)
May 24, 2004	22.10	22.89	21.86	22.86	165,876	+0.84(+3.82%)
May 21, 2004	22.27	22.27	21.85	22.02	90,739	-0.17(-0.76%)
May 20, 2004	22.17	22.32	21.99	22.18	70,620	+0.07(+0.33%)
May 19, 2004	21.78	22.58	21.78	22.11	248,129	+0.12(+0.57%)
May 18, 2004	21.96	22.05	21.65	21.99	108,531	+0.18(+0.84%)
May 17, 2004	21.91	22.29	21.40	21.80	109,762	-0.07(-0.30%)
May 14, 2004	22.17	22.54	21.74	21.87	181,615	-0.12(-0.53%)
May 13, 2004	22.26	22.83	21.93	21.99	84,990	-0.83(-3.62%)
May 12, 2004	22.54	22.88	21.77	22.81	78,421	+0.52(+2.33%)
May 11, 2004	22.54	22.54	21.93	22.29	73,220	+0.02(+0.10%)
May 10, 2004	22.82	22.82	21.69	22.27	141,651	+0.14(+0.63%)
May 07, 2004	22.55	22.95	22.13	22.13	136,861	-0.61(-2.67%)
May 06, 2004	22.96	23.10	22.58	22.74	136,861	-0.42(-1.83%)
May 05, 2004	22.67	23.18	22.66	23.16	106,615	+0.56(+2.46%)
May 04, 2004	22.68	23.09	21.92	22.61	121,396	+0.23(+1.01%)
May 03, 2004	22.29	22.51	22.04	22.38	178,467	+0.20(+0.92%)
Apr 30, 2004	22.36	22.36	21.86	22.18	200,912	+0.15(+0.70%)
Apr 29, 2004	21.92	22.45	21.92	22.02	108,804	-0.01(-0.07%)
Apr 28, 2004	22.14	22.31	21.77	22.04	127,144	-0.18(-0.79%)
Apr 27, 2004	22.29	22.61	22.10	22.21	179,288	-0.26(-1.17%)
Apr 26, 2004	23.36	23.37	22.12	22.48	199,543	-0.81(-3.48%)
Apr 23, 2004	23.89	23.89	23.25	23.29	182,436	-0.46(-1.94%)
Apr 22, 2004	23.42	23.93	22.66	23.75	60,629	+0.47(+2.04%)
Apr 21, 2004	23.17	23.36	22.69	23.27	55,428	+0.29(+1.28%)
Apr 20, 2004	23.13	23.71	22.80	22.98	166,286	-0.82(-3.44%)
Apr 19, 2004	22.37	23.82	22.16	23.80	214,461	+0.93(+4.06%)
Apr 16, 2004	23.42	23.56	22.66	22.87	234,169	-0.75(-3.19%)
Apr 15, 2004	22.65	23.77	22.22	23.62	347,354	+0.77(+3.36%)
Apr 14, 2004	22.65	23.38	21.92	22.86	389,370	-2.06(-8.27%)
Apr 13, 2004	25.89	25.90	24.65	24.92	89,096	-0.77(-3.01%)
Apr 12, 2004	25.79	25.93	25.57	25.69	101,277	+0.11(+0.43%)
Apr 08, 2004	26.10	26.10	25.51	25.58	99,498	-0.39(-1.49%)
Apr 07, 2004	25.31	26.06	25.31	25.97	52,281	+0.39(+1.54%)
Apr 06, 2004	25.57	25.75	25.25	25.57	207,208	-0.14(-0.53%)
Apr 05, 2004	25.94	25.98	25.53	25.71	126,049	-0.22(-0.85%)
Apr 02, 2004	25.79	25.94	25.49	25.93	92,244	+0.14(+0.54%)
Apr 01, 2004	25.57	25.93	25.51	25.79	126,049	+0.22(+0.86%)
Mar 31, 2004	25.65	25.90	25.21	25.57	122,901	-0.15(-0.57%)
Mar 30, 2004	25.52	25.72	25.21	25.72	63,229	+0.26(+1.03%)
Mar 29, 2004	25.21	25.65	24.84	25.46	101,824	+0.39(+1.54%)
Mar 26, 2004	24.81	25.32	24.74	25.07	131,250	-0.13(-0.52%)
Mar 25, 2004	24.06	25.21	24.06	25.20	122,490	+1.09(+4.52%)
Mar 24, 2004	24.10	24.40	23.81	24.11	71,852	+0.00(+0.00%)
Mar 23, 2004	24.04	24.57	24.02	24.11	51,459	+0.11(+0.46%)
Mar 22, 2004	23.69	24.24	23.51	24.00	143,020	+0.29(+1.23%)
Mar 19, 2004	24.29	24.51	23.71	23.71	104,288	-0.18(-0.76%)
Mar 18, 2004	24.59	24.59	23.45	23.89	46,396	-0.20(-0.82%)
Mar 17, 2004	23.29	24.37	23.29	24.09	81,980	+0.66(+2.84%)
Mar 16, 2004	23.42	23.97	23.08	23.43	81,706	-0.01(-0.06%)
Mar 15, 2004	24.84	24.99	23.43	23.44	59,124	-1.36(-5.48%)
Mar 12, 2004	23.56	24.80	23.53	24.80	55,018	+1.23(+5.21%)
Mar 11, 2004	24.92	24.92	23.56	23.57	146,715	-1.38(-5.53%)
Mar 10, 2004	25.31	25.51	24.93	24.95	56,386	-0.29(-1.16%)
Mar 09, 2004	25.57	25.60	25.24	25.24	106,204	-0.20(-0.78%)
Mar 08, 2004	25.38	25.57	25.22	25.44	109,762	+0.33(+1.31%)
Mar 05, 2004	24.38	25.37	24.14	25.11	76,779	-0.07(-0.29%)
Mar 04, 2004	24.59	25.35	24.59	25.19	82,527	-0.00(-0.01%)
Mar 03, 2004	25.10	25.32	24.92	25.19	93,202	+0.09(+0.36%)
Mar 02, 2004	24.66	25.25	24.66	25.10	190,100	+0.01(+0.03%)

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.