Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.97	20.18	19.90	20.04	150,677	+0.01(+0.04%)
May 27, 2004	19.72	20.21	19.64	20.03	312,530	+0.21(+1.05%)
May 26, 2004	19.40	19.98	19.39	19.82	325,026	+0.28(+1.45%)
May 25, 2004	19.52	19.70	19.23	19.54	413,342	+0.00(+0.00%)
May 24, 2004	19.70	19.91	19.52	19.54	262,424	-0.08(-0.42%)
May 21, 2004	19.50	19.93	19.50	19.62	326,348	-0.07(-0.34%)
May 20, 2004	19.87	20.09	19.51	19.69	699,799	-0.17(-0.88%)
May 19, 2004	19.64	20.25	19.56	19.87	469,456	+0.31(+1.57%)
May 18, 2004	19.32	19.70	19.30	19.56	431,246	+0.23(+1.21%)
May 17, 2004	19.72	19.79	19.32	19.32	540,349	-0.55(-2.76%)
May 14, 2004	19.79	20.05	19.62	19.87	334,639	-0.03(-0.17%)
May 13, 2004	20.02	20.25	19.79	19.91	464,409	-0.17(-0.83%)
May 12, 2004	20.26	20.26	19.72	20.07	1,024,465	-0.24(-1.19%)
May 11, 2004	20.17	20.46	20.09	20.32	242,358	+0.07(+0.33%)
May 10, 2004	20.72	20.90	20.06	20.25	348,217	-0.56(-2.68%)
May 07, 2004	21.26	21.65	20.81	20.81	267,591	-0.61(-2.84%)
May 06, 2004	21.56	21.56	21.28	21.41	283,812	-0.16(-0.73%)
May 05, 2004	21.51	21.81	21.51	21.57	263,145	-0.05(-0.23%)
May 04, 2004	21.64	21.67	21.47	21.62	343,410	-0.12(-0.57%)
May 03, 2004	21.84	21.93	21.47	21.75	610,161	-0.05(-0.23%)
Apr 30, 2004	22.03	22.04	21.65	21.80	380,780	-0.18(-0.83%)
Apr 29, 2004	22.64	22.73	21.84	21.98	433,769	-0.63(-2.80%)
Apr 28, 2004	22.99	22.99	22.43	22.61	220,609	-0.38(-1.67%)
Apr 27, 2004	23.00	23.27	22.90	22.99	264,707	-0.06(-0.25%)
Apr 26, 2004	23.14	23.29	22.97	23.05	479,069	+0.02(+0.07%)
Apr 23, 2004	23.04	23.22	22.97	23.04	157,526	-0.02(-0.11%)
Apr 22, 2004	22.87	23.29	22.75	23.06	343,651	+0.30(+1.32%)
Apr 21, 2004	22.41	22.89	22.40	22.76	203,066	+0.22(+0.96%)
Apr 20, 2004	22.66	22.89	22.43	22.55	289,700	+0.03(+0.15%)
Apr 19, 2004	22.45	22.56	22.39	22.51	284,173	-0.09(-0.40%)
Apr 16, 2004	21.80	22.60	21.80	22.60	236,350	+0.72(+3.31%)
Apr 15, 2004	21.97	22.01	21.75	21.88	322,383	-0.12(-0.53%)
Apr 14, 2004	22.37	22.50	21.85	22.00	319,980	-0.27(-1.20%)
Apr 13, 2004	22.51	22.87	22.19	22.26	494,088	-0.12(-0.52%)
Apr 12, 2004	22.47	22.60	22.26	22.38	401,927	-0.09(-0.41%)
Apr 08, 2004	22.36	22.65	22.36	22.47	191,651	-0.02(-0.07%)
Apr 07, 2004	22.39	22.55	22.35	22.49	280,928	+0.02(+0.07%)
Apr 06, 2004	22.73	22.73	22.35	22.47	300,394	-0.26(-1.13%)
Apr 05, 2004	22.68	22.89	22.33	22.73	244,280	-0.04(-0.18%)
Apr 02, 2004	22.82	23.29	22.60	22.77	499,015	+0.12(+0.55%)
Apr 01, 2004	22.33	22.70	22.12	22.65	792,320	+0.51(+2.29%)
Mar 31, 2004	21.51	22.34	21.41	22.14	655,100	+0.58(+2.70%)
Mar 30, 2004	21.23	21.65	21.23	21.55	962,343	-0.07(-0.31%)
Mar 29, 2004	21.16	21.65	21.14	21.62	516,077	+0.32(+1.52%)
Mar 26, 2004	21.60	21.64	21.17	21.30	717,942	-0.34(-1.58%)
Mar 25, 2004	21.11	21.65	21.11	21.64	522,446	+0.47(+2.24%)
Mar 24, 2004	21.40	21.43	20.98	21.16	972,797	-0.32(-1.47%)
Mar 23, 2004	21.64	21.64	21.23	21.48	739,811	-0.07(-0.35%)
Mar 22, 2004	22.00	22.11	20.60	21.55	1,037,682	-0.26(-1.18%)
Mar 19, 2004	22.26	22.40	21.51	21.81	1,380,132	-0.46(-2.06%)
Mar 18, 2004	22.35	22.78	21.61	22.27	1,736,400	-1.72(-7.18%)
Mar 17, 2004	23.98	24.34	23.55	23.99	1,064,477	+0.44(+1.87%)
Mar 16, 2004	23.89	23.89	23.48	23.55	343,771	-0.28(-1.19%)
Mar 15, 2004	23.93	24.08	23.71	23.84	407,935	-0.21(-0.87%)
Mar 12, 2004	23.21	24.19	23.21	24.04	280,688	+0.83(+3.59%)
Mar 11, 2004	24.04	24.10	23.11	23.21	255,455	-0.42(-1.76%)
Mar 10, 2004	24.27	24.63	23.59	23.63	273,959	-0.64(-2.64%)
Mar 09, 2004	24.72	24.72	24.09	24.27	300,034	-0.37(-1.52%)
Mar 08, 2004	24.56	24.72	24.53	24.64	265,909	-0.10(-0.40%)
Mar 05, 2004	24.64	24.74	24.36	24.74	258,339	+0.15(+0.61%)
Mar 04, 2004	24.63	24.75	24.34	24.59	252,571	+0.15(+0.61%)
Mar 03, 2004	24.30	24.45	24.11	24.44	267,711	+0.17(+0.72%)
Mar 02, 2004	24.52	24.63	24.13	24.27	377,655	-0.20(-0.82%)

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.