Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.81	21.89	21.75	21.86	210,432	+0.11(+0.49%)
May 27, 2004	21.75	21.84	21.58	21.76	213,550	+0.07(+0.33%)
May 26, 2004	21.54	21.69	21.48	21.69	575,182	+0.14(+0.63%)
May 25, 2004	21.08	21.55	21.06	21.55	1,120,749	+0.43(+2.05%)
May 24, 2004	20.93	21.12	20.93	21.12	131,975	+0.27(+1.27%)
May 21, 2004	20.89	20.98	20.78	20.85	129,377	+0.04(+0.19%)
May 20, 2004	20.74	20.90	20.71	20.81	140,808	+0.07(+0.34%)
May 19, 2004	20.92	21.11	20.69	20.74	267,067	-0.04(-0.19%)
May 18, 2004	20.77	20.83	20.69	20.78	563,232	+0.10(+0.50%)
May 17, 2004	20.61	20.82	20.46	20.68	351,760	-0.21(-0.99%)
May 14, 2004	20.87	21.08	20.74	20.88	234,333	+0.06(+0.28%)
May 13, 2004	20.84	21.02	20.79	20.82	293,047	-0.03(-0.17%)
May 12, 2004	20.81	20.89	20.44	20.86	1,530,183	+0.02(+0.12%)
May 11, 2004	20.64	20.94	20.64	20.83	290,449	+0.18(+0.87%)
May 10, 2004	20.80	20.87	20.50	20.65	770,547	-0.31(-1.48%)
May 07, 2004	21.36	21.60	20.96	20.96	572,584	-0.51(-2.39%)
May 06, 2004	21.56	21.56	21.29	21.48	402,160	-0.24(-1.10%)
May 05, 2004	21.69	21.75	21.59	21.72	295,645	+0.14(+0.67%)
May 04, 2004	21.60	21.83	21.56	21.57	483,735	-0.03(-0.13%)
May 03, 2004	21.47	21.61	21.38	21.60	1,075,545	+0.23(+1.09%)
Apr 30, 2004	21.61	21.61	21.32	21.37	547,644	-0.23(-1.08%)
Apr 29, 2004	21.91	21.94	21.44	21.60	450,481	-0.39(-1.76%)
Apr 28, 2004	22.19	22.19	21.83	21.99	718,588	-0.20(-0.92%)
Apr 27, 2004	22.23	22.44	22.13	22.19	261,871	+0.05(+0.23%)
Apr 26, 2004	22.29	22.37	22.11	22.14	248,362	-0.07(-0.31%)
Apr 23, 2004	22.33	22.35	22.06	22.21	757,557	-0.09(-0.40%)
Apr 22, 2004	21.98	22.36	21.93	22.30	721,186	+0.34(+1.56%)
Apr 21, 2004	21.81	21.98	21.68	21.96	324,222	+0.28(+1.28%)
Apr 20, 2004	22.11	22.18	21.68	21.68	763,273	-0.41(-1.84%)
Apr 19, 2004	22.03	22.12	21.94	22.08	539,850	+0.06(+0.26%)
Apr 16, 2004	21.91	22.09	21.83	22.03	309,673	+0.18(+0.84%)
Apr 15, 2004	21.81	22.00	21.70	21.84	673,904	+0.02(+0.10%)
Apr 14, 2004	21.88	22.04	21.74	21.82	235,372	-0.17(-0.79%)
Apr 13, 2004	22.44	22.44	21.94	22.00	559,595	-0.34(-1.53%)
Apr 12, 2004	22.40	22.55	22.33	22.34	528,420	-0.04(-0.17%)
Apr 08, 2004	22.60	22.60	22.31	22.38	166,787	-0.09(-0.42%)
Apr 07, 2004	22.42	22.55	22.33	22.47	513,871	-0.01(-0.03%)
Apr 06, 2004	22.52	22.58	22.41	22.48	364,750	-0.08(-0.37%)
Apr 05, 2004	22.54	22.61	22.46	22.56	603,760	+0.02(+0.10%)
Apr 02, 2004	22.71	22.71	22.47	22.54	1,379,503	+0.11(+0.48%)
Apr 01, 2004	22.32	22.49	22.29	22.43	275,381	+0.18(+0.82%)
Mar 31, 2004	22.24	22.32	22.07	22.25	429,178	+0.06(+0.26%)
Mar 30, 2004	21.97	22.19	21.97	22.19	396,964	+0.18(+0.83%)
Mar 29, 2004	21.86	22.01	21.86	22.01	481,657	+0.22(+1.02%)
Mar 26, 2004	21.73	21.88	21.73	21.79	455,677	+0.06(+0.26%)
Mar 25, 2004	21.49	21.76	21.47	21.73	324,741	+0.30(+1.41%)
Mar 24, 2004	21.62	21.66	21.39	21.43	210,432	-0.15(-0.70%)
Mar 23, 2004	21.62	21.73	21.50	21.58	244,725	+0.02(+0.11%)
Mar 22, 2004	21.76	21.80	21.53	21.56	682,217	-0.34(-1.57%)
Mar 19, 2004	22.07	22.18	21.90	21.90	147,043	-0.20(-0.90%)
Mar 18, 2004	22.06	22.16	21.90	22.10	188,090	-0.05(-0.22%)
Mar 17, 2004	21.87	22.15	21.87	22.15	713,912	+0.32(+1.47%)
Mar 16, 2004	21.97	21.97	21.68	21.82	201,080	+0.05(+0.22%)
Mar 15, 2004	22.08	22.09	21.75	21.78	301,880	-0.31(-1.41%)
Mar 12, 2004	21.92	22.15	21.85	22.09	442,168	+0.34(+1.56%)
Mar 11, 2004	21.93	22.16	21.75	21.75	420,865	-0.24(-1.11%)
Mar 10, 2004	22.46	22.47	21.99	21.99	306,556	-0.45(-2.02%)
Mar 09, 2004	22.59	22.59	22.35	22.45	168,346	-0.14(-0.64%)
Mar 08, 2004	22.81	22.89	22.59	22.59	337,731	-0.22(-0.95%)
Mar 05, 2004	22.59	22.86	22.56	22.81	334,094	+0.15(+0.66%)
Mar 04, 2004	22.58	22.67	22.52	22.66	337,731	+0.15(+0.67%)
Mar 03, 2004	22.52	22.58	22.29	22.51	157,434	-0.05(-0.23%)
Mar 02, 2004	22.58	22.65	22.52	22.56	283,174	-0.04(-0.18%)

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.