Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.93	20.22	19.90	19.93	6,412	+0.38(+1.94%)
May 27, 2004	19.55	19.65	19.35	19.55	39,458	+0.05(+0.26%)
May 26, 2004	19.50	19.50	19.10	19.50	51,992	+0.00(+0.00%)
May 25, 2004	19.50	19.55	19.25	19.50	60,179	+0.50(+2.63%)
May 24, 2004	19.00	19.20	19.00	19.00	94,776	+0.00(+0.00%)
May 21, 2004	19.00	19.20	19.00	19.00	94,776	+0.15(+0.80%)
May 20, 2004	18.85	19.35	18.85	18.85	86,498	-0.45(-2.33%)
May 19, 2004	19.30	19.65	19.25	19.30	23,338	+0.15(+0.78%)
May 18, 2004	18.70	19.15	18.70	19.15	9,397	+0.45(+2.41%)
May 17, 2004	19.10	19.05	18.65	18.70	16,017	-0.40(-2.09%)
May 14, 2004	19.45	19.40	19.09	19.10	13,414	-0.35(-1.80%)
May 13, 2004	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
May 12, 2004	19.35	19.55	19.04	19.45	15,326	+0.10(+0.52%)
May 11, 2004	19.41	19.60	19.35	19.35	19,161	-0.06(-0.31%)
May 10, 2004	20.30	20.00	19.15	19.41	23,399	-0.89(-4.38%)
May 07, 2004	21.05	20.75	20.30	20.30	19,924	-0.75(-3.56%)
May 06, 2004	21.70	21.40	21.05	21.05	7,415	-0.65(-3.00%)
May 05, 2004	21.25	21.70	21.46	21.70	13,122	+0.45(+2.12%)
May 04, 2004	20.50	21.40	21.15	21.25	28,728	+0.75(+3.66%)
May 03, 2004	20.45	20.70	20.35	20.50	23,908	+0.05(+0.24%)
Apr 30, 2004	20.35	20.75	20.35	20.45	33,510	-0.60(-2.85%)
Apr 29, 2004	21.05	21.05	21.05	21.05	0	+0.00(+0.00%)
Apr 28, 2004	21.20	21.30	20.75	21.05	20,057	-0.15(-0.71%)
Apr 27, 2004	21.25	21.50	21.20	21.20	17,784	-0.05(-0.24%)
Apr 26, 2004	20.55	21.70	21.25	21.25	36,989	+0.70(+3.41%)
Apr 23, 2004	20.30	20.55	20.20	20.55	47,855	+0.25(+1.23%)
Apr 22, 2004	20.60	20.35	19.90	20.30	25,174	-0.30(-1.46%)
Apr 21, 2004	20.75	20.90	20.30	20.60	25,802	-0.15(-0.72%)
Apr 20, 2004	20.70	21.40	20.75	20.75	19,967	+0.05(+0.24%)
Apr 19, 2004	20.40	20.70	20.45	20.70	10,885	+0.30(+1.47%)
Apr 16, 2004	20.30	20.70	20.40	20.40	4,911	+0.10(+0.49%)
Apr 15, 2004	20.65	20.60	20.20	20.30	25,807	-0.35(-1.69%)
Apr 14, 2004	21.00	20.65	20.40	20.65	13,654	-0.35(-1.67%)
Apr 13, 2004	21.10	21.40	21.00	21.00	5,826	-0.10(-0.47%)
Apr 12, 2004	21.00	21.45	21.10	21.10	10,503	+0.10(+0.48%)
Apr 08, 2004	20.65	21.35	21.00	21.00	6,684	+0.35(+1.69%)
Apr 07, 2004	20.65	21.40	20.50	20.65	20,356	-0.15(-0.72%)
Apr 06, 2004	20.80	21.25	20.75	20.80	11,410	+0.00(+0.00%)
Apr 05, 2004	20.80	20.80	20.65	20.80	17,687	-0.05(-0.24%)
Apr 02, 2004	20.80	21.00	20.85	20.85	17,687	+0.05(+0.24%)
Apr 01, 2004	20.80	21.00	20.65	20.80	32,432	+0.00(+0.00%)
Mar 31, 2004	20.50	20.85	20.57	20.80	63,152	+0.30(+1.46%)
Mar 30, 2004	20.50	20.75	20.45	20.50	8,730	+0.00(+0.00%)
Mar 29, 2004	19.85	20.70	20.35	20.50	18,393	+0.65(+3.27%)
Mar 26, 2004	19.60	20.20	19.85	19.85	13,320	+0.25(+1.28%)
Mar 25, 2004	19.20	19.95	19.25	19.60	34,941	+0.40(+2.08%)
Mar 24, 2004	18.95	19.20	18.90	19.20	22,297	+0.25(+1.32%)
Mar 23, 2004	19.00	19.25	18.90	18.95	43,061	-0.05(-0.26%)
Mar 22, 2004	19.60	19.30	19.00	19.00	11,430	-0.60(-3.06%)
Mar 19, 2004	19.50	19.85	19.40	19.60	14,841	+0.10(+0.51%)
Mar 18, 2004	19.75	19.85	19.50	19.50	13,885	-0.25(-1.27%)
Mar 17, 2004	19.00	19.85	19.60	19.75	23,150	+0.75(+3.95%)
Mar 16, 2004	18.55	19.35	19.00	19.00	15,615	+0.45(+2.43%)
Mar 15, 2004	19.35	19.25	18.55	18.55	22,309	-0.50(-2.62%)
Mar 12, 2004	19.05	19.45	19.05	19.05	28,232	+0.00(+0.00%)
Mar 11, 2004	19.65	19.45	19.05	19.05	28,232	-0.60(-3.05%)
Mar 10, 2004	20.90	20.25	19.50	19.65	31,909	-1.25(-5.98%)
Mar 09, 2004	21.25	21.20	20.90	20.90	18,901	-0.35(-1.65%)
Mar 08, 2004	21.55	21.60	21.25	21.25	20,483	-0.13(-0.61%)
Mar 05, 2004	21.38	21.65	21.35	21.38	54,382	+0.00(+0.00%)
Mar 04, 2004	21.47	21.65	21.35	21.38	54,382	-0.09(-0.42%)
Mar 03, 2004	21.30	21.75	21.45	21.47	41,397	+0.17(+0.80%)
Mar 02, 2004	21.27	21.55	21.30	21.30	35,567	+0.03(+0.14%)

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.