Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.94	21.14	20.90	20.90	546,045	-0.08(-0.39%)
May 27, 2004	20.69	21.11	20.61	20.98	1,276,220	+0.39(+1.87%)
May 26, 2004	20.69	20.71	20.45	20.59	1,913,049	+0.00(+0.00%)
May 25, 2004	20.61	20.73	20.45	20.59	934,682	+0.07(+0.32%)
May 24, 2004	20.57	20.90	20.46	20.53	1,394,093	+0.52(+2.58%)
May 21, 2004	19.87	20.06	19.87	20.01	1,057,680	+0.22(+1.12%)
May 20, 2004	20.04	20.05	19.24	19.79	1,845,693	-0.25(-1.23%)
May 19, 2004	20.57	20.66	19.98	20.04	867,937	-0.46(-2.24%)
May 18, 2004	20.50	20.59	20.44	20.50	533,355	+0.00(+0.00%)
May 17, 2004	20.55	20.62	20.11	20.50	464,168	-0.06(-0.28%)
May 14, 2004	20.86	20.90	20.24	20.55	1,402,878	-0.22(-1.07%)
May 13, 2004	20.54	21.10	20.49	20.78	522,373	+0.18(+0.88%)
May 12, 2004	20.34	20.87	20.24	20.59	868,181	+0.25(+1.25%)
May 11, 2004	20.49	20.68	20.30	20.34	1,393,605	+0.12(+0.61%)
May 10, 2004	20.73	20.83	20.12	20.22	1,077,691	-0.69(-3.29%)
May 07, 2004	20.96	21.39	20.89	20.91	350,323	-0.29(-1.35%)
May 06, 2004	21.31	21.31	20.98	21.19	612,546	-0.17(-0.81%)
May 05, 2004	21.06	21.59	21.04	21.37	578,014	+0.29(+1.36%)
May 04, 2004	21.10	21.14	20.87	21.08	554,342	-0.12(-0.58%)
May 03, 2004	21.10	21.55	21.08	21.20	982,271	+0.07(+0.31%)
Apr 30, 2004	20.86	21.22	20.86	21.14	691,250	+0.24(+1.14%)
Apr 29, 2004	20.61	21.14	20.61	20.90	727,856	-0.01(-0.04%)
Apr 28, 2004	21.31	21.38	20.79	20.91	1,127,964	-0.33(-1.54%)
Apr 27, 2004	21.18	21.32	21.09	21.23	631,460	+0.11(+0.50%)
Apr 26, 2004	21.41	21.80	20.98	21.13	1,055,728	-0.25(-1.15%)
Apr 23, 2004	21.80	21.90	20.90	21.37	975,194	-0.48(-2.18%)
Apr 22, 2004	21.29	21.85	21.25	21.85	1,737,460	+0.56(+2.62%)
Apr 21, 2004	21.23	21.72	20.79	21.29	4,311,743	+0.72(+3.51%)
Apr 20, 2004	20.19	20.98	20.19	20.57	11,130,902	+0.23(+1.13%)
Apr 19, 2004	21.14	21.50	20.33	20.34	3,400,244	-1.66(-7.53%)
Apr 16, 2004	21.68	22.09	21.40	22.00	1,316,121	+0.45(+2.09%)
Apr 15, 2004	21.74	21.96	21.38	21.55	962,381	-0.19(-0.87%)
Apr 14, 2004	22.22	22.22	21.62	21.73	963,968	-0.48(-2.18%)
Apr 13, 2004	22.63	22.90	22.15	22.22	1,030,225	-0.81(-3.52%)
Apr 12, 2004	23.07	23.17	22.93	23.03	444,157	-0.08(-0.35%)
Apr 08, 2004	23.23	23.26	23.05	23.11	182,055	-0.08(-0.35%)
Apr 07, 2004	23.11	23.32	23.06	23.19	473,686	+0.08(+0.35%)
Apr 06, 2004	23.18	23.26	23.03	23.11	240,503	-0.07(-0.32%)
Apr 05, 2004	23.59	23.79	23.14	23.18	891,731	-0.36(-1.53%)
Apr 02, 2004	23.42	23.62	23.40	23.55	527,986	+0.31(+1.34%)
Apr 01, 2004	22.82	23.23	22.81	23.23	473,564	+0.43(+1.87%)
Mar 31, 2004	22.33	22.89	22.30	22.81	420,607	+0.40(+1.79%)
Mar 30, 2004	22.08	22.47	21.98	22.41	379,242	+0.33(+1.48%)
Mar 29, 2004	21.88	22.08	21.82	22.08	522,861	+0.34(+1.58%)
Mar 26, 2004	22.05	22.10	21.64	21.73	557,881	-0.25(-1.12%)
Mar 25, 2004	22.28	22.42	21.84	21.98	626,091	-0.31(-1.40%)
Mar 24, 2004	22.46	22.54	22.14	22.29	410,845	-0.25(-1.09%)
Mar 23, 2004	22.50	22.66	22.45	22.54	262,955	+0.02(+0.07%)
Mar 22, 2004	22.74	22.74	22.46	22.52	429,026	-0.29(-1.26%)
Mar 19, 2004	22.66	23.10	22.54	22.81	531,646	-0.01(-0.04%)
Mar 18, 2004	22.91	22.91	22.45	22.82	296,389	-0.09(-0.39%)
Mar 17, 2004	22.62	22.96	22.58	22.91	527,742	+0.41(+1.82%)
Mar 16, 2004	22.59	22.77	22.35	22.50	536,893	-0.04(-0.18%)
Mar 15, 2004	22.51	22.65	22.36	22.54	646,956	+0.00(+0.00%)
Mar 12, 2004	22.39	22.54	22.17	22.54	401,205	+0.39(+1.78%)
Mar 11, 2004	22.05	22.33	21.89	22.14	442,693	+0.02(+0.07%)
Mar 10, 2004	22.33	22.53	22.12	22.13	421,461	-0.27(-1.21%)
Mar 09, 2004	22.57	22.65	22.36	22.40	388,515	-0.18(-0.80%)
Mar 08, 2004	22.82	23.02	22.45	22.58	440,130	-0.16(-0.68%)
Mar 05, 2004	22.62	22.88	22.50	22.73	683,685	+0.07(+0.33%)
Mar 04, 2004	22.37	22.68	22.33	22.66	775,689	+0.21(+0.95%)
Mar 03, 2004	22.56	22.74	22.29	22.45	594,365	-0.03(-0.15%)
Mar 02, 2004	22.46	22.82	22.42	22.48	584,359	+0.02(+0.11%)

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.