Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.66	20.03	19.66	19.85	194,589	+0.12(+0.62%)
May 27, 2004	20.10	20.10	19.51	19.73	436,797	-0.32(-1.62%)
May 26, 2004	20.30	20.40	19.90	20.05	601,239	-0.25(-1.21%)
May 25, 2004	19.97	20.32	19.94	20.30	546,653	+0.34(+1.69%)
May 24, 2004	19.41	20.07	19.36	19.96	441,936	+0.60(+3.07%)
May 21, 2004	19.53	19.57	19.09	19.37	482,932	-0.15(-0.76%)
May 20, 2004	19.56	19.80	19.42	19.51	414,986	+0.02(+0.11%)
May 19, 2004	19.79	19.91	19.47	19.49	402,082	-0.25(-1.29%)
May 18, 2004	20.16	20.16	19.74	19.75	346,469	-0.42(-2.06%)
May 17, 2004	20.10	20.43	19.93	20.16	680,605	+0.00(+0.00%)
May 14, 2004	19.77	20.43	19.76	20.16	505,771	+0.41(+2.08%)
May 13, 2004	19.75	20.02	19.66	19.75	473,226	-0.03(-0.13%)
May 12, 2004	19.78	19.97	19.46	19.78	339,046	-0.07(-0.35%)
May 11, 2004	19.56	19.87	19.55	19.85	378,558	+0.47(+2.42%)
May 10, 2004	19.95	19.95	19.20	19.38	584,909	-0.57(-2.85%)
May 07, 2004	20.47	20.64	19.84	19.95	723,199	-0.47(-2.32%)
May 06, 2004	20.64	20.68	20.23	20.42	725,483	-0.16(-0.77%)
May 05, 2004	20.70	20.70	20.20	20.58	1,153,146	-0.12(-0.57%)
May 04, 2004	20.84	21.17	20.68	20.70	865,030	+0.12(+0.57%)
May 03, 2004	20.18	20.62	20.15	20.58	1,117,745	+0.39(+1.95%)
Apr 30, 2004	20.30	20.50	20.12	20.18	509,426	-0.06(-0.28%)
Apr 29, 2004	20.87	20.89	20.09	20.24	401,853	-0.69(-3.30%)
Apr 28, 2004	21.32	21.34	20.88	20.93	436,455	-0.42(-1.99%)
Apr 27, 2004	21.13	21.45	21.09	21.36	513,651	+0.34(+1.60%)
Apr 26, 2004	20.89	21.24	20.85	21.02	627,846	+0.00(+0.00%)
Apr 23, 2004	21.21	21.21	20.83	21.02	364,055	-0.15(-0.72%)
Apr 22, 2004	20.89	21.17	20.84	21.17	460,207	+0.28(+1.32%)
Apr 21, 2004	20.78	20.96	20.49	20.90	548,138	+0.14(+0.70%)
Apr 20, 2004	21.30	21.31	20.75	20.75	451,414	-0.49(-2.33%)
Apr 19, 2004	21.54	21.58	21.15	21.25	638,695	-0.12(-0.55%)
Apr 16, 2004	21.30	21.49	21.21	21.37	587,193	+0.12(+0.56%)
Apr 15, 2004	20.88	21.32	20.88	21.25	874,280	+0.50(+2.41%)
Apr 14, 2004	20.75	20.86	20.59	20.75	261,279	-0.14(-0.69%)
Apr 13, 2004	21.21	21.25	20.89	20.89	330,595	-0.23(-1.08%)
Apr 12, 2004	21.02	21.27	20.99	21.12	550,422	+0.05(+0.23%)
Apr 08, 2004	20.99	21.13	20.91	21.07	343,842	+0.16(+0.75%)
Apr 07, 2004	20.69	21.01	20.59	20.92	411,217	+0.23(+1.10%)
Apr 06, 2004	20.73	20.84	20.55	20.69	294,510	-0.04(-0.21%)
Apr 05, 2004	20.63	20.75	20.56	20.73	277,038	+0.06(+0.28%)
Apr 02, 2004	20.59	20.80	20.55	20.68	315,636	+0.09(+0.43%)
Apr 01, 2004	20.67	20.86	20.45	20.59	887,413	-0.04(-0.17%)
Mar 31, 2004	20.58	20.74	20.46	20.62	467,402	+0.24(+1.16%)
Mar 30, 2004	20.16	20.64	20.14	20.39	338,361	+0.27(+1.33%)
Mar 29, 2004	19.83	20.18	19.80	20.12	484,988	+0.48(+2.45%)
Mar 26, 2004	19.45	19.76	19.42	19.64	396,258	+0.19(+0.99%)
Mar 25, 2004	19.42	19.55	19.34	19.44	306,158	+0.05(+0.27%)
Mar 24, 2004	20.01	20.11	19.36	19.39	310,040	-0.66(-3.28%)
Mar 23, 2004	20.30	20.34	19.98	20.05	336,305	-0.21(-1.04%)
Mar 22, 2004	20.38	20.38	20.22	20.26	271,214	-0.22(-1.07%)
Mar 19, 2004	20.58	20.73	20.46	20.48	143,543	-0.21(-1.04%)
Mar 18, 2004	20.62	20.82	20.47	20.69	243,807	-0.02(-0.08%)
Mar 17, 2004	20.67	20.91	20.40	20.71	613,115	+0.57(+2.85%)
Mar 16, 2004	20.45	20.53	20.10	20.14	301,932	-0.28(-1.39%)
Mar 15, 2004	20.46	20.69	20.40	20.42	239,924	+0.01(+0.04%)
Mar 12, 2004	20.07	20.41	20.01	20.41	286,744	+0.45(+2.26%)
Mar 11, 2004	20.28	20.28	19.86	19.96	360,172	-0.23(-1.13%)
Mar 10, 2004	20.69	20.84	20.19	20.19	258,766	-0.47(-2.29%)
Mar 09, 2004	20.89	20.91	20.52	20.66	280,920	-0.18(-0.84%)
Mar 08, 2004	21.02	21.15	20.75	20.84	446,846	-0.17(-0.81%)
Mar 05, 2004	20.60	21.01	20.59	21.01	421,952	+0.46(+2.22%)
Mar 04, 2004	20.91	20.91	20.48	20.55	297,479	-0.40(-1.90%)
Mar 03, 2004	20.78	21.00	20.49	20.95	341,672	+0.18(+0.84%)
Mar 02, 2004	20.86	21.22	20.71	20.78	479,164	-0.19(-0.92%)

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.