Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.80	20.92	20.76	20.84	120,315	+0.13(+0.65%)
May 27, 2004	20.87	20.89	20.59	20.71	271,569	+0.09(+0.44%)
May 26, 2004	20.34	20.62	20.14	20.62	431,498	+0.37(+1.84%)
May 25, 2004	19.85	20.25	19.80	20.25	213,621	+0.45(+2.25%)
May 24, 2004	19.85	20.11	19.62	19.80	337,865	+0.08(+0.40%)
May 21, 2004	19.82	19.98	19.60	19.72	401,869	+0.17(+0.88%)
May 20, 2004	19.40	19.60	19.30	19.55	305,944	+0.21(+1.11%)
May 19, 2004	19.95	20.09	19.32	19.33	267,476	-0.57(-2.88%)
May 18, 2004	19.33	19.92	19.33	19.91	578,168	+0.64(+3.30%)
May 17, 2004	18.94	19.32	18.45	19.27	316,585	+0.27(+1.41%)
May 14, 2004	18.94	19.21	18.94	19.00	188,575	-0.01(-0.03%)
May 13, 2004	19.00	19.18	19.00	19.01	181,046	+0.01(+0.03%)
May 12, 2004	18.94	19.13	18.57	19.00	159,602	+0.16(+0.84%)
May 11, 2004	18.83	19.24	18.75	18.85	235,392	+0.14(+0.75%)
May 10, 2004	19.15	19.15	18.31	18.71	581,606	-0.56(-2.92%)
May 07, 2004	19.46	19.46	19.21	19.27	445,085	-0.19(-0.97%)
May 06, 2004	19.24	19.54	19.03	19.46	289,248	+0.13(+0.66%)
May 05, 2004	19.49	19.49	19.18	19.33	229,335	-0.07(-0.38%)
May 04, 2004	19.05	19.46	19.05	19.40	413,983	+0.30(+1.57%)
May 03, 2004	19.19	19.19	19.00	19.10	278,771	-0.05(-0.25%)
Apr 30, 2004	19.44	19.46	19.00	19.15	340,648	-0.24(-1.26%)
Apr 29, 2004	19.71	19.92	19.18	19.40	195,287	-0.32(-1.61%)
Apr 28, 2004	19.98	19.98	19.70	19.71	205,109	-0.31(-1.53%)
Apr 27, 2004	19.73	20.02	19.60	20.02	246,687	+0.36(+1.83%)
Apr 26, 2004	19.67	19.82	19.60	19.66	225,570	-0.01(-0.06%)
Apr 23, 2004	19.82	19.84	19.60	19.67	255,035	-0.12(-0.62%)
Apr 22, 2004	19.32	19.79	19.24	19.79	209,856	+0.42(+2.18%)
Apr 21, 2004	19.03	19.43	18.94	19.37	276,807	+0.46(+2.46%)
Apr 20, 2004	19.62	19.70	18.91	18.91	347,195	-0.64(-3.25%)
Apr 19, 2004	19.70	19.70	19.26	19.54	375,023	-0.09(-0.47%)
Apr 16, 2004	19.44	19.76	19.24	19.63	323,296	+0.20(+1.04%)
Apr 15, 2004	19.03	19.55	19.03	19.43	146,833	+0.33(+1.73%)
Apr 14, 2004	18.51	19.27	18.51	19.10	314,784	-0.09(-0.45%)
Apr 13, 2004	19.54	19.67	18.98	19.19	420,039	-0.32(-1.63%)
Apr 12, 2004	20.85	20.85	19.48	19.51	584,552	-1.50(-7.13%)
Apr 08, 2004	21.50	21.57	21.00	21.00	226,553	-0.45(-2.11%)
Apr 07, 2004	20.92	21.91	20.90	21.45	892,953	+0.59(+2.84%)
Apr 06, 2004	21.38	21.38	20.77	20.86	373,714	-0.41(-1.92%)
Apr 05, 2004	22.07	22.07	21.27	21.27	375,515	-0.79(-3.60%)
Apr 02, 2004	22.14	22.14	22.03	22.07	224,097	-0.01(-0.03%)
Apr 01, 2004	21.69	22.07	21.69	22.07	146,833	+0.38(+1.77%)
Mar 31, 2004	21.63	21.83	21.60	21.69	475,696	+0.03(+0.14%)
Mar 30, 2004	21.38	21.66	21.25	21.66	158,619	+0.27(+1.29%)
Mar 29, 2004	21.27	21.38	21.14	21.38	349,487	-0.12(-0.57%)
Mar 26, 2004	21.62	21.63	21.46	21.50	165,658	-0.11(-0.51%)
Mar 25, 2004	21.06	21.63	21.06	21.61	261,092	+0.66(+3.15%)
Mar 24, 2004	21.30	21.35	20.95	20.95	121,952	-0.25(-1.18%)
Mar 23, 2004	21.25	21.34	21.09	21.20	156,164	+0.07(+0.35%)
Mar 22, 2004	21.26	21.38	21.04	21.13	261,583	+0.14(+0.67%)
Mar 19, 2004	21.01	21.09	20.86	20.99	135,375	+0.10(+0.47%)
Mar 18, 2004	20.84	20.98	20.77	20.89	115,077	+0.03(+0.15%)
Mar 17, 2004	20.53	20.86	20.53	20.86	253,235	+0.46(+2.25%)
Mar 16, 2004	20.56	20.59	20.18	20.40	290,721	-0.01(-0.03%)
Mar 15, 2004	20.92	20.92	20.41	20.41	154,036	-0.42(-2.02%)
Mar 12, 2004	20.74	20.93	20.68	20.83	221,969	+0.34(+1.67%)
Mar 11, 2004	20.77	20.89	20.49	20.49	97,070	-0.29(-1.38%)
Mar 10, 2004	21.08	21.19	20.78	20.78	148,798	-0.21(-1.02%)
Mar 09, 2004	21.14	21.20	20.86	20.99	103,782	-0.09(-0.43%)
Mar 08, 2004	21.44	21.47	21.02	21.08	141,268	-0.27(-1.26%)
Mar 05, 2004	21.46	21.49	21.30	21.35	97,070	-0.11(-0.51%)
Mar 04, 2004	21.28	21.46	21.08	21.46	89,704	+0.24(+1.15%)
Mar 03, 2004	21.09	21.28	21.01	21.22	243,904	+0.19(+0.90%)
Mar 02, 2004	21.05	21.09	20.90	21.03	196,597	+0.03(+0.15%)

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.