Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.90	22.28	21.87	22.14	165,928	+0.19(+0.87%)
May 27, 2004	22.04	22.09	21.55	21.95	130,642	+0.05(+0.22%)
May 26, 2004	21.99	22.23	21.75	21.90	130,957	-0.21(-0.95%)
May 25, 2004	21.48	22.21	21.10	22.11	263,489	+0.63(+2.93%)
May 24, 2004	21.44	21.57	21.14	21.48	109,743	+0.28(+1.30%)
May 21, 2004	21.13	21.43	21.04	21.21	134,527	+0.36(+1.74%)
May 20, 2004	20.92	21.16	20.78	20.84	158,786	+0.09(+0.41%)
May 19, 2004	21.23	21.81	20.76	20.76	304,341	-0.43(-2.02%)
May 18, 2004	20.66	21.23	20.66	21.19	197,223	+0.44(+2.11%)
May 17, 2004	21.14	21.17	20.53	20.75	222,427	-0.46(-2.16%)
May 14, 2004	21.11	21.38	20.71	21.21	205,729	+0.14(+0.68%)
May 13, 2004	20.66	21.14	20.66	21.06	197,433	+0.08(+0.36%)
May 12, 2004	21.47	21.47	20.57	20.99	511,541	-0.68(-3.12%)
May 11, 2004	21.14	21.79	21.09	21.66	408,519	+0.70(+3.36%)
May 10, 2004	21.11	21.14	20.25	20.96	498,939	-0.24(-1.12%)
May 07, 2004	22.97	22.99	21.11	21.20	518,367	-1.82(-7.90%)
May 06, 2004	22.75	23.09	22.26	23.02	216,126	+0.28(+1.21%)
May 05, 2004	22.57	23.12	22.54	22.74	220,747	+0.08(+0.34%)
May 04, 2004	22.95	23.04	22.47	22.66	478,460	-0.66(-2.82%)
May 03, 2004	22.46	23.32	22.31	23.32	479,301	+0.94(+4.21%)
Apr 30, 2004	23.23	23.30	22.28	22.38	648,274	-0.86(-3.69%)
Apr 29, 2004	23.45	23.65	22.87	23.23	396,967	-0.10(-0.41%)
Apr 28, 2004	23.63	23.76	22.80	23.33	520,678	-0.30(-1.29%)
Apr 27, 2004	23.76	23.98	23.38	23.63	309,172	-0.03(-0.12%)
Apr 26, 2004	24.09	24.40	23.65	23.66	498,414	+0.20(+0.85%)
Apr 23, 2004	23.59	23.65	23.06	23.46	303,816	-0.15(-0.65%)
Apr 22, 2004	23.86	24.47	23.22	23.62	646,279	-0.26(-1.08%)
Apr 21, 2004	23.33	23.87	22.69	23.87	518,052	+0.70(+3.00%)
Apr 20, 2004	23.90	23.95	23.18	23.18	332,591	-0.68(-2.83%)
Apr 19, 2004	23.18	24.02	23.18	23.85	413,454	+0.50(+2.16%)
Apr 16, 2004	22.54	23.35	22.53	23.35	268,740	+0.81(+3.59%)
Apr 15, 2004	23.02	23.04	22.20	22.54	202,894	-0.33(-1.46%)
Apr 14, 2004	22.57	23.16	22.41	22.87	251,517	-0.03(-0.12%)
Apr 13, 2004	23.23	23.52	22.81	22.90	216,336	-0.25(-1.07%)
Apr 12, 2004	23.25	23.60	23.12	23.15	236,605	-0.17(-0.73%)
Apr 08, 2004	23.72	23.75	23.07	23.32	241,120	-0.40(-1.69%)
Apr 07, 2004	23.72	23.80	23.28	23.72	232,299	-0.05(-0.20%)
Apr 06, 2004	23.71	23.81	23.57	23.77	263,174	+0.10(+0.44%)
Apr 05, 2004	23.27	23.80	23.14	23.66	422,696	+0.24(+1.02%)
Apr 02, 2004	23.33	23.92	23.28	23.42	803,595	+1.17(+5.26%)
Apr 01, 2004	21.81	22.38	21.81	22.25	341,622	+0.46(+2.10%)
Mar 31, 2004	21.67	21.86	21.60	21.80	216,651	-0.10(-0.43%)
Mar 30, 2004	22.07	22.07	21.72	21.89	232,089	-0.18(-0.82%)
Mar 29, 2004	21.74	22.19	21.74	22.07	307,281	+0.48(+2.21%)
Mar 26, 2004	21.65	21.84	21.53	21.60	292,579	+0.15(+0.71%)
Mar 25, 2004	21.09	21.59	21.09	21.44	415,765	+0.50(+2.36%)
Mar 24, 2004	20.55	21.13	20.40	20.95	422,801	+0.53(+2.61%)
Mar 23, 2004	20.31	20.49	20.14	20.42	361,366	+0.34(+1.71%)
Mar 22, 2004	20.76	20.76	19.90	20.07	610,678	-0.69(-3.30%)
Mar 19, 2004	21.42	21.54	20.76	20.76	528,344	-0.66(-3.07%)
Mar 18, 2004	21.52	21.53	21.09	21.42	310,537	-0.14(-0.66%)
Mar 17, 2004	20.89	21.69	20.87	21.56	407,258	+0.60(+2.86%)
Mar 16, 2004	20.75	20.98	20.65	20.96	295,519	+0.45(+2.18%)
Mar 15, 2004	21.14	21.15	20.51	20.51	225,788	-0.67(-3.15%)
Mar 12, 2004	20.66	21.18	20.66	21.18	294,364	+0.50(+2.39%)
Mar 11, 2004	21.04	21.36	20.67	20.68	407,573	-0.47(-2.21%)
Mar 10, 2004	21.33	21.46	21.01	21.15	564,785	+0.10(+0.45%)
Mar 09, 2004	21.34	21.40	20.98	21.05	493,268	-0.19(-0.90%)
Mar 08, 2004	21.00	21.51	21.00	21.24	821,553	+0.25(+1.18%)
Mar 05, 2004	20.19	21.00	20.13	21.00	467,329	+0.76(+3.76%)
Mar 04, 2004	20.03	20.27	19.91	20.23	306,861	+0.21(+1.05%)
Mar 03, 2004	19.95	20.03	19.76	20.03	223,897	-0.06(-0.28%)
Mar 02, 2004	20.23	20.29	20.01	20.08	331,856	-0.10(-0.47%)

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.