Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.05	26.05	25.70	25.87	520,665	-0.25(-0.97%)
May 27, 2004	25.85	26.30	25.85	26.13	963,615	+0.36(+1.38%)
May 26, 2004	25.64	25.85	25.52	25.77	1,065,153	+0.04(+0.16%)
May 25, 2004	24.83	25.78	24.68	25.73	1,584,758	+0.78(+3.13%)
May 24, 2004	24.73	25.08	24.73	24.95	601,684	+0.23(+0.93%)
May 21, 2004	24.79	25.00	24.54	24.72	899,814	-0.03(-0.10%)
May 20, 2004	24.00	24.75	23.98	24.74	1,207,260	+0.70(+2.89%)
May 19, 2004	24.57	24.62	24.01	24.05	959,015	-0.31(-1.25%)
May 18, 2004	24.04	24.43	24.04	24.35	741,314	+0.28(+1.16%)
May 17, 2004	24.25	24.37	23.96	24.07	884,365	-0.51(-2.07%)
May 14, 2004	24.39	24.72	24.26	24.58	808,181	+0.11(+0.45%)
May 13, 2004	24.12	24.55	24.12	24.47	802,403	+0.33(+1.37%)
May 12, 2004	24.16	24.22	23.76	24.14	1,168,225	-0.23(-0.94%)
May 11, 2004	23.95	24.64	23.95	24.37	1,051,827	-0.10(-0.42%)
May 10, 2004	24.51	24.63	24.24	24.47	868,326	-0.21(-0.86%)
May 07, 2004	24.94	25.06	24.62	24.68	1,209,029	-0.38(-1.52%)
May 06, 2004	24.87	25.12	24.83	25.07	750,395	+0.03(+0.10%)
May 05, 2004	25.12	25.18	24.95	25.04	736,126	-0.14(-0.57%)
May 04, 2004	25.18	25.44	24.92	25.18	818,677	-0.01(-0.03%)
May 03, 2004	25.37	25.46	25.06	25.19	980,597	-0.08(-0.30%)
Apr 30, 2004	24.93	25.58	24.84	25.27	1,810,360	+0.47(+1.92%)
Apr 29, 2004	24.84	25.26	24.64	24.79	1,081,782	-0.06(-0.24%)
Apr 28, 2004	25.28	25.30	24.69	24.85	1,310,804	-0.45(-1.78%)
Apr 27, 2004	24.84	25.31	24.73	25.30	1,473,431	+0.68(+2.75%)
Apr 26, 2004	24.84	24.84	24.53	24.62	1,185,915	-0.21(-0.85%)
Apr 23, 2004	24.73	24.89	24.53	24.84	743,791	+0.10(+0.41%)
Apr 22, 2004	24.17	24.76	24.12	24.73	1,663,418	+0.70(+2.89%)
Apr 21, 2004	23.91	24.11	23.70	24.04	691,783	+0.25(+1.07%)
Apr 20, 2004	24.17	24.21	23.79	23.79	602,038	-0.36(-1.51%)
Apr 19, 2004	24.16	24.17	23.95	24.15	472,432	-0.01(-0.04%)
Apr 16, 2004	24.20	24.20	24.01	24.16	710,181	-0.01(-0.04%)
Apr 15, 2004	24.18	24.26	24.12	24.17	1,383,803	+0.07(+0.28%)
Apr 14, 2004	24.05	24.32	24.01	24.10	1,198,298	-0.05(-0.21%)
Apr 13, 2004	24.28	24.28	24.12	24.15	1,207,496	-0.12(-0.49%)
Apr 12, 2004	24.12	24.29	24.12	24.27	758,768	+0.19(+0.77%)
Apr 08, 2004	24.12	24.20	23.94	24.08	782,119	+0.03(+0.14%)
Apr 07, 2004	24.17	24.19	23.94	24.05	653,574	-0.12(-0.49%)
Apr 06, 2004	24.18	24.19	24.05	24.17	643,785	+0.00(+0.00%)
Apr 05, 2004	24.19	24.23	24.07	24.17	892,502	+0.00(+0.00%)
Apr 02, 2004	24.21	24.52	24.15	24.17	1,745,026	+0.01(+0.04%)
Apr 01, 2004	24.08	24.51	23.99	24.16	2,423,366	-0.03(-0.14%)
Mar 31, 2004	24.00	24.26	23.62	24.19	847,806	+0.14(+0.60%)
Mar 30, 2004	23.69	24.10	23.65	24.05	801,931	+0.26(+1.10%)
Mar 29, 2004	23.39	23.98	23.34	23.79	1,002,650	+0.48(+2.07%)
Mar 26, 2004	23.40	23.44	23.15	23.30	487,763	-0.14(-0.62%)
Mar 25, 2004	22.71	23.56	22.64	23.45	795,563	+0.75(+3.29%)
Mar 24, 2004	22.84	22.95	22.55	22.70	730,111	-0.11(-0.48%)
Mar 23, 2004	23.10	23.15	22.62	22.81	904,767	-0.12(-0.52%)
Mar 22, 2004	23.12	23.22	22.59	22.93	717,964	-0.19(-0.81%)
Mar 19, 2004	23.26	23.44	23.12	23.12	597,321	-0.27(-1.16%)
Mar 18, 2004	23.49	23.50	23.05	23.39	743,201	-0.22(-0.93%)
Mar 17, 2004	23.30	23.69	23.25	23.61	818,324	+0.29(+1.24%)
Mar 16, 2004	23.15	23.46	23.07	23.32	736,597	+0.17(+0.73%)
Mar 15, 2004	23.53	23.53	23.05	23.15	889,436	-0.43(-1.83%)
Mar 12, 2004	23.47	23.74	23.27	23.58	938,967	+0.04(+0.18%)
Mar 11, 2004	23.70	23.91	23.48	23.54	1,560,346	-0.31(-1.32%)
Mar 10, 2004	23.79	24.20	23.74	23.85	2,361,806	+0.08(+0.32%)
Mar 09, 2004	23.41	24.00	23.41	23.78	1,942,561	+0.36(+1.56%)
Mar 08, 2004	23.47	23.67	23.32	23.41	1,308,327	-0.06(-0.25%)
Mar 05, 2004	23.15	23.49	23.06	23.47	2,481,034	+0.32(+1.39%)
Mar 04, 2004	22.96	23.18	22.95	23.15	731,998	+0.10(+0.44%)
Mar 03, 2004	23.26	23.33	22.86	23.05	1,063,266	-0.26(-1.13%)
Mar 02, 2004	23.60	23.71	23.31	23.31	1,353,141	-0.29(-1.22%)

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.