Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.42	24.71	24.39	24.61	567,340	+0.15(+0.61%)
May 27, 2004	24.55	24.97	24.34	24.46	1,041,985	-0.02(-0.08%)
May 26, 2004	24.21	24.49	24.09	24.48	1,173,686	+0.27(+1.11%)
May 25, 2004	23.89	24.24	23.57	24.21	755,026	+0.32(+1.34%)
May 24, 2004	23.99	24.15	23.85	23.89	758,391	-0.02(-0.08%)
May 21, 2004	23.93	24.03	23.69	23.91	851,852	+0.07(+0.27%)
May 20, 2004	23.75	23.90	23.61	23.84	693,229	+0.01(+0.05%)
May 19, 2004	23.60	23.93	23.54	23.83	1,211,927	+0.25(+1.08%)
May 18, 2004	23.48	23.63	23.31	23.57	543,631	+0.09(+0.39%)
May 17, 2004	23.54	23.60	23.27	23.48	727,187	-0.22(-0.91%)
May 14, 2004	23.44	23.78	23.14	23.70	738,506	+0.19(+0.81%)
May 13, 2004	23.48	23.70	23.38	23.51	720,762	-0.10(-0.44%)
May 12, 2004	23.50	23.65	23.15	23.61	826,154	+0.10(+0.42%)
May 11, 2004	23.27	23.52	23.27	23.52	571,011	+0.17(+0.73%)
May 10, 2004	23.28	23.37	22.91	23.35	973,151	+0.06(+0.25%)
May 07, 2004	23.47	23.65	23.23	23.29	675,332	-0.35(-1.49%)
May 06, 2004	23.47	23.70	23.26	23.64	893,763	+0.08(+0.33%)
May 05, 2004	23.57	23.72	23.44	23.56	430,438	-0.05(-0.19%)
May 04, 2004	23.66	23.86	23.47	23.61	816,364	-0.01(-0.03%)
May 03, 2004	23.34	23.61	23.29	23.61	744,165	+0.21(+0.89%)
Apr 30, 2004	23.47	23.56	23.27	23.40	1,006,038	-0.07(-0.31%)
Apr 29, 2004	23.80	23.86	23.36	23.48	580,648	-0.24(-0.99%)
Apr 28, 2004	23.99	24.03	23.67	23.71	760,533	-0.27(-1.14%)
Apr 27, 2004	23.95	24.11	23.86	23.99	406,882	+0.01(+0.03%)
Apr 26, 2004	24.14	24.16	23.86	23.98	530,629	-0.03(-0.11%)
Apr 23, 2004	24.12	24.12	23.79	24.01	631,432	-0.16(-0.68%)
Apr 22, 2004	23.93	24.18	23.86	24.17	908,601	+0.24(+1.01%)
Apr 21, 2004	23.70	24.08	23.63	23.93	1,329,556	+0.14(+0.60%)
Apr 20, 2004	23.93	24.27	23.70	23.78	1,227,988	-0.13(-0.55%)
Apr 19, 2004	23.52	24.02	23.51	23.91	1,521,524	+0.39(+1.67%)
Apr 16, 2004	23.18	23.59	22.95	23.52	2,134,448	+0.65(+2.83%)
Apr 15, 2004	22.23	23.08	22.22	22.87	2,129,553	+1.08(+4.95%)
Apr 14, 2004	21.57	21.86	21.51	21.80	635,715	-0.09(-0.39%)
Apr 13, 2004	21.87	22.21	21.80	21.88	876,173	-0.02(-0.09%)
Apr 12, 2004	21.76	22.00	21.64	21.90	406,882	+0.21(+0.96%)
Apr 08, 2004	21.74	21.90	21.57	21.69	722,904	+0.08(+0.36%)
Apr 07, 2004	21.70	21.82	21.57	21.61	360,687	-0.18(-0.84%)
Apr 06, 2004	21.84	21.90	21.71	21.80	775,829	-0.04(-0.18%)
Apr 05, 2004	21.48	21.88	21.42	21.84	736,670	+0.35(+1.64%)
Apr 02, 2004	21.48	21.54	21.37	21.48	777,511	+0.09(+0.43%)
Apr 01, 2004	21.51	21.55	21.34	21.39	694,758	+0.00(+0.00%)
Mar 31, 2004	21.57	21.57	21.38	21.39	1,290,091	-0.17(-0.79%)
Mar 30, 2004	21.44	21.57	21.34	21.56	1,080,073	+0.12(+0.55%)
Mar 29, 2004	21.41	21.51	21.39	21.44	1,564,201	+0.07(+0.34%)
Mar 26, 2004	21.51	21.53	21.37	21.37	1,088,180	-0.14(-0.64%)
Mar 25, 2004	21.57	21.64	21.38	21.51	891,469	+0.10(+0.46%)
Mar 24, 2004	21.45	21.56	21.31	21.41	635,868	-0.03(-0.15%)
Mar 23, 2004	21.54	21.65	21.42	21.44	487,952	-0.10(-0.45%)
Mar 22, 2004	21.57	21.64	21.25	21.54	608,793	-0.14(-0.63%)
Mar 19, 2004	21.74	21.81	21.64	21.68	601,145	-0.09(-0.42%)
Mar 18, 2004	22.10	22.10	21.63	21.77	1,270,206	-0.29(-1.33%)
Mar 17, 2004	21.84	22.13	21.84	22.06	413,153	+0.27(+1.23%)
Mar 16, 2004	21.79	21.90	21.61	21.80	419,119	+0.14(+0.66%)
Mar 15, 2004	21.93	21.99	21.58	21.65	443,746	-0.31(-1.43%)
Mar 12, 2004	21.75	21.97	21.64	21.97	423,096	+0.24(+1.08%)
Mar 11, 2004	21.97	22.11	21.70	21.73	520,686	-0.31(-1.42%)
Mar 10, 2004	22.35	22.50	21.98	22.04	443,287	-0.38(-1.69%)
Mar 09, 2004	22.42	22.50	22.29	22.42	465,314	-0.05(-0.20%)
Mar 08, 2004	22.59	22.67	22.40	22.47	617,359	-0.17(-0.75%)
Mar 05, 2004	22.55	22.69	22.37	22.64	743,401	+0.03(+0.14%)
Mar 04, 2004	22.69	22.72	22.49	22.61	546,231	+0.01(+0.03%)
Mar 03, 2004	22.75	22.82	22.54	22.60	734,376	-0.25(-1.09%)
Mar 02, 2004	22.85	22.91	22.79	22.85	720,915	+0.00(+0.00%)

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.