Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.24	21.47	20.63	21.41	1,265,057	+0.24(+1.13%)
May 27, 2004	21.15	21.42	20.81	21.17	1,378,389	+0.11(+0.50%)
May 26, 2004	20.25	21.93	20.17	21.07	4,564,900	+1.13(+5.68%)
May 25, 2004	19.59	20.02	19.52	19.94	1,286,923	+0.38(+1.92%)
May 24, 2004	19.65	19.86	19.39	19.56	712,528	+0.15(+0.77%)
May 21, 2004	19.25	19.50	19.21	19.41	551,995	+0.21(+1.09%)
May 20, 2004	19.34	19.94	19.02	19.20	624,928	-0.19(-0.97%)
May 19, 2004	19.13	20.10	19.09	19.39	2,342,249	+0.49(+2.58%)
May 18, 2004	19.08	19.35	18.75	18.90	1,021,325	+0.08(+0.44%)
May 17, 2004	18.66	19.41	18.52	18.82	1,629,188	+0.00(+0.00%)
May 14, 2004	19.40	19.50	18.79	18.82	557,462	-0.61(-3.13%)
May 13, 2004	19.73	19.78	19.15	19.43	1,271,190	-0.22(-1.11%)
May 12, 2004	20.21	20.26	18.83	19.64	1,444,122	+0.15(+0.77%)
May 11, 2004	19.19	19.62	18.95	19.49	1,284,924	+0.78(+4.17%)
May 10, 2004	18.85	19.24	18.70	18.71	1,099,725	-0.29(-1.50%)
May 07, 2004	19.37	19.81	18.86	19.00	1,137,458	-0.45(-2.31%)
May 06, 2004	19.65	19.84	19.00	19.45	1,573,855	+0.25(+1.29%)
May 05, 2004	19.50	19.66	18.83	19.20	1,200,391	-0.21(-1.08%)
May 04, 2004	18.74	19.64	18.74	19.41	2,020,118	+0.79(+4.23%)
May 03, 2004	18.50	18.97	18.28	18.62	1,804,520	+0.23(+1.26%)
Apr 30, 2004	18.80	19.23	18.28	18.39	2,528,248	-0.19(-1.01%)
Apr 29, 2004	18.88	18.93	18.44	18.58	2,041,318	-0.34(-1.82%)
Apr 28, 2004	19.04	19.34	18.80	18.92	2,322,249	-0.25(-1.29%)
Apr 27, 2004	19.84	20.09	19.05	19.17	1,499,322	-0.64(-3.26%)
Apr 26, 2004	20.15	20.20	19.65	19.82	2,317,849	-0.30(-1.49%)
Apr 23, 2004	20.67	20.81	20.03	20.12	2,022,518	-0.71(-3.42%)
Apr 22, 2004	21.22	21.33	20.56	20.83	1,476,255	-0.25(-1.17%)
Apr 21, 2004	20.85	21.38	20.63	21.08	923,859	+0.33(+1.59%)
Apr 20, 2004	21.20	21.59	20.66	20.75	1,984,118	-0.46(-2.19%)
Apr 19, 2004	21.11	21.40	21.04	21.21	1,245,724	+0.11(+0.53%)
Apr 16, 2004	21.63	21.93	20.91	21.10	2,612,514	-1.03(-4.64%)
Apr 15, 2004	22.91	23.10	21.63	22.13	2,689,047	-0.73(-3.22%)
Apr 14, 2004	21.10	22.88	21.05	22.86	7,788,343	+1.88(+8.97%)
Apr 13, 2004	21.98	22.38	20.44	20.98	3,824,638	-0.73(-3.35%)
Apr 12, 2004	22.32	22.50	21.60	21.71	3,029,977	-0.42(-1.90%)
Apr 08, 2004	22.43	23.16	22.08	22.13	828,127	-0.38(-1.67%)
Apr 07, 2004	22.49	22.76	22.31	22.50	1,861,986	+0.01(+0.03%)
Apr 06, 2004	22.88	22.91	21.82	22.49	3,323,709	-0.83(-3.57%)
Apr 05, 2004	23.76	23.81	23.20	23.33	1,221,991	-0.20(-0.83%)
Apr 02, 2004	23.85	23.93	23.51	23.52	1,966,252	+0.26(+1.13%)
Apr 01, 2004	22.65	23.63	22.55	23.26	1,593,588	+0.73(+3.26%)
Mar 31, 2004	23.56	23.64	22.52	22.52	2,353,849	-1.12(-4.73%)
Mar 30, 2004	22.73	23.67	22.50	23.64	1,296,257	+1.01(+4.47%)
Mar 29, 2004	22.71	23.02	22.55	22.63	980,392	+0.18(+0.80%)
Mar 26, 2004	22.58	22.73	22.36	22.45	1,172,258	-0.07(-0.30%)
Mar 25, 2004	21.81	23.03	21.74	22.52	1,906,919	+1.03(+4.78%)
Mar 24, 2004	22.07	22.22	21.05	21.49	2,501,581	-0.44(-2.02%)
Mar 23, 2004	23.03	23.07	21.81	21.93	1,591,721	-0.47(-2.11%)
Mar 22, 2004	23.36	23.43	22.05	22.40	1,885,319	-1.17(-4.96%)
Mar 19, 2004	23.63	24.08	23.25	23.57	881,860	-0.07(-0.29%)
Mar 18, 2004	24.44	24.49	23.44	23.64	1,945,452	-0.88(-3.58%)
Mar 17, 2004	24.15	24.68	24.14	24.52	1,675,587	+0.47(+1.97%)
Mar 16, 2004	24.29	24.60	23.66	24.05	1,461,589	+0.48(+2.04%)
Mar 15, 2004	24.23	24.32	23.50	23.57	1,149,591	-0.88(-3.59%)
Mar 12, 2004	23.55	24.91	23.45	24.44	2,255,316	+1.72(+7.59%)
Mar 11, 2004	23.47	24.21	22.62	22.72	2,158,517	-0.65(-2.79%)
Mar 10, 2004	24.16	24.66	23.25	23.37	1,193,191	-0.82(-3.38%)
Mar 09, 2004	24.56	24.65	24.00	24.19	1,990,785	-0.35(-1.44%)
Mar 08, 2004	25.59	25.71	24.30	24.54	1,928,519	-1.13(-4.41%)
Mar 05, 2004	25.73	26.36	25.58	25.67	1,059,458	-0.35(-1.33%)
Mar 04, 2004	25.73	26.14	25.66	26.02	480,929	+0.26(+1.02%)
Mar 03, 2004	26.27	26.27	25.43	25.76	1,010,125	-0.52(-1.97%)
Mar 02, 2004	25.43	26.49	25.40	26.27	2,710,246	+0.89(+3.49%)

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.