Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.74	20.95	20.64	20.76	656,926	+0.04(+0.20%)
May 27, 2004	20.78	20.93	20.58	20.71	474,007	-0.13(-0.61%)
May 26, 2004	20.46	20.93	20.34	20.84	554,543	+0.39(+1.90%)
May 25, 2004	19.98	20.53	19.92	20.45	1,420,368	+0.08(+0.37%)
May 24, 2004	20.54	20.65	20.35	20.37	883,301	-0.12(-0.58%)
May 21, 2004	20.87	20.96	20.43	20.49	639,567	-0.23(-1.10%)
May 20, 2004	20.78	20.85	20.59	20.72	344,227	+0.00(+0.00%)
May 19, 2004	21.05	21.23	20.72	20.72	774,660	-0.30(-1.41%)
May 18, 2004	20.81	21.08	20.72	21.02	465,032	+0.21(+1.02%)
May 17, 2004	21.00	21.00	20.59	20.81	530,453	-0.36(-1.68%)
May 14, 2004	21.21	21.38	20.97	21.16	495,617	-0.17(-0.79%)
May 13, 2004	20.70	21.43	20.63	21.33	951,084	+0.64(+3.11%)
May 12, 2004	20.53	20.69	20.30	20.69	604,731	+0.04(+0.21%)
May 11, 2004	20.54	20.68	20.49	20.65	635,079	+0.10(+0.49%)
May 10, 2004	20.32	20.65	20.28	20.54	647,597	+0.01(+0.04%)
May 07, 2004	20.83	21.10	20.54	20.54	407,523	-0.39(-1.86%)
May 06, 2004	20.86	21.02	20.57	20.93	789,893	+0.06(+0.28%)
May 05, 2004	20.92	21.09	20.71	20.87	1,153,134	-0.05(-0.24%)
May 04, 2004	21.22	21.30	20.88	20.92	779,029	-0.38(-1.79%)
May 03, 2004	20.76	21.32	20.75	21.30	940,692	+0.54(+2.61%)
Apr 30, 2004	20.63	20.94	20.52	20.76	808,670	+0.13(+0.62%)
Apr 29, 2004	20.86	21.09	20.57	20.63	763,087	-0.27(-1.30%)
Apr 28, 2004	21.17	21.24	20.75	20.90	737,580	-0.42(-1.99%)
Apr 27, 2004	21.66	21.79	21.31	21.32	592,331	-0.25(-1.18%)
Apr 26, 2004	21.73	21.98	21.43	21.58	636,733	-0.24(-1.09%)
Apr 23, 2004	22.02	22.06	21.75	21.81	434,093	-0.19(-0.85%)
Apr 22, 2004	21.59	22.14	21.59	22.00	509,788	+0.09(+0.43%)
Apr 21, 2004	21.62	22.03	21.38	21.91	524,549	+0.35(+1.61%)
Apr 20, 2004	22.14	22.19	21.56	21.56	908,690	-0.58(-2.64%)
Apr 19, 2004	22.49	22.49	22.03	22.14	439,643	-0.27(-1.21%)
Apr 16, 2004	22.61	22.61	22.16	22.42	405,161	-0.01(-0.04%)
Apr 15, 2004	22.44	22.65	22.22	22.42	352,376	-0.02(-0.08%)
Apr 14, 2004	22.62	22.62	22.26	22.44	466,567	-0.39(-1.71%)
Apr 13, 2004	22.92	23.03	22.74	22.83	446,728	-0.15(-0.66%)
Apr 12, 2004	22.92	23.17	22.82	22.98	322,263	+0.04(+0.18%)
Apr 08, 2004	23.03	23.18	22.87	22.94	447,319	-0.09(-0.40%)
Apr 07, 2004	22.91	23.12	22.69	23.03	502,938	+0.08(+0.37%)
Apr 06, 2004	22.47	23.00	22.47	22.95	939,748	+0.29(+1.27%)
Apr 05, 2004	22.31	22.67	22.20	22.66	881,530	+0.44(+1.98%)
Apr 02, 2004	22.19	22.58	22.14	22.22	433,030	+0.24(+1.08%)
Apr 01, 2004	22.02	22.07	21.86	21.98	689,046	+0.12(+0.54%)
Mar 31, 2004	21.76	21.96	21.53	21.86	745,020	+0.17(+0.78%)
Mar 30, 2004	21.81	22.02	21.64	21.70	330,765	-0.22(-1.00%)
Mar 29, 2004	21.51	21.97	21.40	21.92	494,436	+0.51(+2.37%)
Mar 26, 2004	21.61	21.76	21.38	21.41	782,218	-0.27(-1.25%)
Mar 25, 2004	21.81	21.83	21.59	21.68	714,907	+0.00(+0.00%)
Mar 24, 2004	21.68	21.78	21.55	21.68	546,159	+0.11(+0.51%)
Mar 23, 2004	21.64	21.78	21.50	21.57	543,089	-0.07(-0.31%)
Mar 22, 2004	22.09	22.09	21.61	21.64	502,938	-0.45(-2.03%)
Mar 19, 2004	22.06	22.34	22.03	22.09	685,149	-0.05(-0.23%)
Mar 18, 2004	21.94	22.21	21.55	22.14	489,476	+0.25(+1.12%)
Mar 17, 2004	21.57	21.94	21.52	21.89	311,163	+0.45(+2.09%)
Mar 16, 2004	21.50	21.76	21.18	21.44	431,495	-0.03(-0.12%)
Mar 15, 2004	21.88	21.89	21.39	21.47	330,293	-0.40(-1.82%)
Mar 12, 2004	21.84	21.99	21.74	21.86	446,728	-0.07(-0.31%)
Mar 11, 2004	22.39	22.51	21.92	21.93	463,143	-0.46(-2.04%)
Mar 10, 2004	22.71	22.86	22.34	22.39	275,854	-0.36(-1.60%)
Mar 09, 2004	22.66	22.92	22.64	22.75	469,047	+0.08(+0.34%)
Mar 08, 2004	22.96	22.96	22.65	22.68	312,107	-0.12(-0.52%)
Mar 05, 2004	22.48	22.86	22.36	22.80	775,959	+0.19(+0.82%)
Mar 04, 2004	22.48	22.69	22.47	22.61	297,346	+0.19(+0.83%)
Mar 03, 2004	22.30	22.44	22.17	22.42	351,785	+0.17(+0.76%)
Mar 02, 2004	22.20	22.44	22.19	22.25	453,341	-0.06(-0.27%)

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.