Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.24	20.55	20.11	20.51	2,162,938	+0.01(+0.06%)
May 27, 2004	20.99	21.04	20.44	20.50	4,088,494	-0.55(-2.64%)
May 26, 2004	20.67	21.07	20.63	21.05	3,180,926	+0.27(+1.32%)
May 25, 2004	20.54	20.79	20.39	20.78	1,930,150	+0.27(+1.31%)
May 24, 2004	20.59	20.73	20.38	20.51	2,180,857	-0.07(-0.35%)
May 21, 2004	20.34	20.75	20.25	20.58	3,864,895	+0.37(+1.81%)
May 20, 2004	19.96	20.42	19.90	20.22	2,687,936	+0.22(+1.08%)
May 19, 2004	20.21	20.44	19.99	20.00	2,726,377	-0.03(-0.13%)
May 18, 2004	19.59	20.09	19.59	20.03	3,013,380	+0.48(+2.44%)
May 17, 2004	19.70	19.71	19.45	19.55	1,987,275	-0.27(-1.35%)
May 14, 2004	19.59	19.93	19.59	19.82	2,351,159	+0.15(+0.76%)
May 13, 2004	19.46	19.84	19.42	19.67	3,468,542	+0.13(+0.67%)
May 12, 2004	19.01	19.60	19.01	19.54	2,573,533	+0.42(+2.22%)
May 11, 2004	19.11	19.26	19.02	19.11	3,444,191	-0.07(-0.34%)
May 10, 2004	19.20	19.34	18.96	19.18	2,825,312	-0.10(-0.51%)
May 07, 2004	19.59	19.65	19.20	19.28	2,916,743	-0.37(-1.86%)
May 06, 2004	19.71	19.82	19.49	19.64	2,865,284	-0.26(-1.31%)
May 05, 2004	19.79	19.99	19.79	19.90	3,128,396	+0.22(+1.09%)
May 04, 2004	19.59	19.86	19.50	19.69	2,644,136	+0.01(+0.03%)
May 03, 2004	19.42	19.69	19.33	19.68	2,546,885	+0.29(+1.48%)
Apr 30, 2004	19.41	19.53	19.33	19.39	1,760,000	+0.01(+0.03%)
Apr 29, 2004	19.50	19.67	19.31	19.39	2,277,035	-0.01(-0.03%)
Apr 28, 2004	19.54	19.54	19.33	19.39	2,541,984	-0.18(-0.93%)
Apr 27, 2004	19.72	19.93	19.52	19.58	1,948,068	+0.00(+0.00%)
Apr 26, 2004	19.68	19.80	19.52	19.58	1,782,819	-0.10(-0.53%)
Apr 23, 2004	19.64	19.73	19.45	19.68	2,312,872	-0.04(-0.20%)
Apr 22, 2004	19.30	19.84	19.24	19.72	2,985,354	+0.33(+1.68%)
Apr 21, 2004	19.16	19.57	19.12	19.39	3,293,492	+0.18(+0.92%)
Apr 20, 2004	19.11	19.43	19.07	19.22	2,913,220	+0.10(+0.55%)
Apr 19, 2004	19.18	19.26	18.97	19.11	2,513,039	+0.01(+0.03%)
Apr 16, 2004	19.07	19.37	18.90	19.11	3,423,669	+0.41(+2.20%)
Apr 15, 2004	18.87	19.29	18.43	18.69	4,154,195	+0.13(+0.70%)
Apr 14, 2004	18.70	18.92	18.46	18.56	2,711,368	-0.29(-1.56%)
Apr 13, 2004	19.35	19.35	18.78	18.86	2,931,598	-0.38(-1.97%)
Apr 12, 2004	19.32	19.46	19.14	19.24	1,795,071	-0.05(-0.24%)
Apr 08, 2004	19.46	19.52	19.24	19.28	1,625,688	-0.10(-0.51%)
Apr 07, 2004	19.50	19.52	19.29	19.38	2,013,463	-0.14(-0.74%)
Apr 06, 2004	19.33	19.58	19.33	19.52	2,603,244	+0.06(+0.30%)
Apr 05, 2004	19.41	19.46	19.19	19.46	3,290,888	+0.05(+0.27%)
Apr 02, 2004	20.01	20.02	19.26	19.41	4,354,209	-0.48(-2.40%)
Apr 01, 2004	19.90	19.97	19.78	19.89	2,298,323	+0.11(+0.56%)
Mar 31, 2004	19.74	19.89	19.60	19.78	3,149,071	+0.12(+0.63%)
Mar 30, 2004	19.69	19.76	19.60	19.65	2,658,685	+0.03(+0.17%)
Mar 29, 2004	19.63	19.75	19.58	19.62	2,554,236	+0.12(+0.60%)
Mar 26, 2004	19.78	19.79	19.50	19.50	2,740,926	-0.35(-1.74%)
Mar 25, 2004	19.61	19.90	19.52	19.85	1,586,787	+0.31(+1.57%)
Mar 24, 2004	19.71	19.72	19.45	19.54	1,924,483	-0.14(-0.73%)
Mar 23, 2004	19.82	19.85	19.66	19.69	1,672,245	+0.00(+0.00%)
Mar 22, 2004	19.88	19.97	19.61	19.69	1,643,606	-0.33(-1.63%)
Mar 19, 2004	20.38	20.39	19.96	20.01	2,409,050	-0.36(-1.76%)
Mar 18, 2004	20.56	20.56	20.24	20.37	2,018,824	-0.19(-0.92%)
Mar 17, 2004	20.43	20.61	20.42	20.56	1,440,835	+0.21(+1.03%)
Mar 16, 2004	20.15	20.42	20.08	20.35	2,024,031	+0.40(+2.03%)
Mar 15, 2004	20.69	20.69	19.86	19.95	2,560,056	-0.50(-2.43%)
Mar 12, 2004	20.25	20.50	20.21	20.44	2,099,074	+0.33(+1.62%)
Mar 11, 2004	20.47	20.69	19.98	20.12	3,428,723	-0.48(-2.31%)
Mar 10, 2004	21.10	21.10	20.50	20.59	2,644,442	-0.44(-2.08%)
Mar 09, 2004	21.22	21.22	20.84	21.03	2,754,404	-0.19(-0.89%)
Mar 08, 2004	21.40	21.48	21.21	21.22	1,755,865	-0.29(-1.34%)
Mar 05, 2004	21.18	21.70	21.18	21.51	2,194,487	+0.17(+0.80%)
Mar 04, 2004	21.25	21.38	21.14	21.34	1,450,024	+0.03(+0.12%)
Mar 03, 2004	21.02	21.35	20.99	21.31	1,868,277	+0.25(+1.18%)
Mar 02, 2004	21.16	21.36	21.06	21.06	1,721,713	-0.19(-0.89%)

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.