Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.53	21.62	21.07	21.07	16,392	-0.50(-2.31%)
May 27, 2004	21.43	21.74	21.15	21.57	24,743	+0.32(+1.52%)
May 26, 2004	21.14	21.39	21.14	21.24	31,084	+0.13(+0.61%)
May 25, 2004	20.70	21.11	20.60	21.11	171,657	+0.51(+2.48%)
May 24, 2004	20.68	20.68	20.60	20.60	13,763	+0.00(+0.00%)
May 21, 2004	20.69	20.81	20.56	20.60	21,495	-0.08(-0.41%)
May 20, 2004	20.48	20.82	20.47	20.69	17,784	+0.25(+1.23%)
May 19, 2004	20.63	20.95	20.43	20.43	38,816	-0.26(-1.25%)
May 18, 2004	21.02	21.02	20.63	20.69	15,464	-0.16(-0.74%)
May 17, 2004	21.04	21.33	20.60	20.85	19,330	-0.32(-1.50%)
May 14, 2004	21.73	21.74	21.16	21.16	17,629	-0.63(-2.88%)
May 13, 2004	22.33	22.33	21.79	21.79	2,474	-0.40(-1.81%)
May 12, 2004	22.04	22.19	21.37	22.19	9,124	+0.38(+1.72%)
May 11, 2004	21.53	22.01	21.53	21.82	13,144	+0.28(+1.32%)
May 10, 2004	22.37	22.39	21.41	21.53	27,527	-0.85(-3.79%)
May 07, 2004	22.43	23.23	22.37	22.38	25,052	-1.00(-4.26%)
May 06, 2004	22.65	23.40	22.64	23.38	16,547	+0.38(+1.66%)
May 05, 2004	22.73	23.21	22.73	22.99	7,113	+0.32(+1.43%)
May 04, 2004	22.65	23.16	22.65	22.67	4,948	-0.28(-1.24%)
May 03, 2004	22.96	23.30	22.92	22.96	4,794	-0.16(-0.67%)
Apr 30, 2004	23.79	23.80	23.03	23.11	20,258	-0.68(-2.85%)
Apr 29, 2004	23.82	23.82	23.28	23.79	13,608	+0.48(+2.05%)
Apr 28, 2004	24.12	24.12	23.28	23.31	16,083	-0.59(-2.46%)
Apr 27, 2004	23.19	23.93	23.19	23.90	32,785	+0.61(+2.64%)
Apr 26, 2004	23.17	23.31	23.12	23.29	14,072	+0.13(+0.56%)
Apr 23, 2004	23.66	23.66	22.96	23.16	6,495	-0.41(-1.76%)
Apr 22, 2004	23.06	23.60	22.96	23.57	14,691	-0.01(-0.06%)
Apr 21, 2004	23.82	23.82	22.96	23.58	6,495	+0.58(+2.53%)
Apr 20, 2004	23.30	23.93	23.00	23.00	16,083	-0.76(-3.21%)
Apr 19, 2004	23.02	23.76	22.65	23.76	17,784	+0.81(+3.55%)
Apr 16, 2004	23.02	23.02	22.65	22.95	25,980	+0.01(+0.03%)
Apr 15, 2004	23.01	23.02	22.63	22.94	15,464	+0.10(+0.42%)
Apr 14, 2004	22.79	23.27	22.64	22.85	22,578	-1.14(-4.75%)
Apr 13, 2004	24.12	24.12	23.87	23.98	133,769	-0.07(-0.30%)
Apr 12, 2004	23.89	24.05	23.46	24.05	51,188	+0.69(+2.93%)
Apr 08, 2004	23.80	23.80	23.37	23.37	56,291	-0.35(-1.47%)
Apr 07, 2004	23.60	23.80	23.54	23.72	11,598	+0.08(+0.36%)
Apr 06, 2004	23.72	23.73	23.54	23.63	10,052	-0.09(-0.38%)
Apr 05, 2004	23.44	23.80	23.44	23.73	15,310	+0.06(+0.25%)
Apr 02, 2004	23.71	23.73	23.49	23.67	6,649	+0.25(+1.08%)
Apr 01, 2004	22.96	23.79	22.96	23.41	14,691	+0.46(+2.00%)
Mar 31, 2004	23.52	23.52	22.96	22.96	17,784	-0.53(-2.26%)
Mar 30, 2004	22.89	23.50	22.89	23.49	32,475	+0.53(+2.31%)
Mar 29, 2004	23.11	23.38	22.79	22.96	48,868	-0.01(-0.03%)
Mar 26, 2004	23.28	23.28	22.96	22.96	10,052	-0.34(-1.47%)
Mar 25, 2004	23.08	23.54	22.89	23.30	28,300	+0.21(+0.92%)
Mar 24, 2004	22.81	23.40	22.81	23.09	18,712	+0.28(+1.25%)
Mar 23, 2004	22.99	23.14	22.81	22.81	35,414	-0.19(-0.84%)
Mar 22, 2004	23.15	23.16	22.99	23.00	21,495	-0.26(-1.11%)
Mar 19, 2004	23.28	23.40	23.15	23.26	33,558	+0.11(+0.48%)
Mar 18, 2004	23.15	23.21	23.13	23.15	35,723	-0.19(-0.83%)
Mar 17, 2004	23.15	23.54	23.15	23.34	46,703	+0.01(+0.06%)
Mar 16, 2004	23.16	23.49	23.14	23.33	27,063	+0.16(+0.67%)
Mar 15, 2004	23.50	23.50	23.18	23.18	21,805	-0.47(-1.97%)
Mar 12, 2004	23.34	23.66	23.31	23.64	24,124	+0.35(+1.50%)
Mar 11, 2004	23.67	23.67	23.29	23.29	16,547	-0.21(-0.91%)
Mar 10, 2004	23.83	23.83	23.51	23.51	10,825	-0.16(-0.68%)
Mar 09, 2004	23.61	23.95	23.51	23.67	327,851	+0.08(+0.36%)
Mar 08, 2004	23.93	24.02	23.51	23.58	13,299	-0.43(-1.80%)
Mar 05, 2004	23.51	24.02	23.51	24.02	78,869	+0.47(+2.00%)
Mar 04, 2004	23.85	23.85	23.51	23.54	11,598	+0.03(+0.14%)
Mar 03, 2004	23.51	23.95	23.51	23.51	19,021	-0.12(-0.49%)
Mar 02, 2004	23.39	23.94	23.39	23.63	15,773	+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.