Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.87	18.93	18.72	18.90	47,650	+0.10(+0.52%)
May 27, 2004	19.07	19.07	18.59	18.80	68,510	+0.02(+0.13%)
May 26, 2004	18.56	19.00	18.56	18.78	85,893	+0.32(+1.72%)
May 25, 2004	18.34	18.62	18.23	18.46	73,213	+0.24(+1.32%)
May 24, 2004	17.90	18.23	17.90	18.22	99,186	+0.08(+0.43%)
May 21, 2004	18.14	18.29	18.14	18.14	78,530	-0.04(-0.24%)
May 20, 2004	17.97	18.20	17.95	18.19	49,286	+0.18(+0.98%)
May 19, 2004	18.26	18.39	17.99	18.01	83,439	-0.16(-0.89%)
May 18, 2004	18.31	18.34	18.15	18.17	46,832	-0.22(-1.17%)
May 17, 2004	18.51	18.53	18.24	18.39	49,695	-0.10(-0.53%)
May 14, 2004	18.56	18.58	18.43	18.48	67,896	+0.00(+0.03%)
May 13, 2004	18.57	18.64	18.47	18.48	66,669	+0.01(+0.05%)
May 12, 2004	18.22	18.57	18.22	18.47	144,382	+0.37(+2.05%)
May 11, 2004	17.52	18.19	17.52	18.10	163,401	+0.58(+3.32%)
May 10, 2004	18.21	18.23	17.41	17.52	267,086	-1.34(-7.08%)
May 07, 2004	19.22	19.22	18.64	18.85	80,371	-0.38(-1.98%)
May 06, 2004	19.31	19.36	19.07	19.23	85,893	+0.00(+0.00%)
May 05, 2004	19.14	19.25	18.80	19.23	104,503	+0.09(+0.49%)
May 04, 2004	18.87	19.14	18.65	19.14	93,255	+0.27(+1.43%)
May 03, 2004	19.09	19.09	18.46	18.87	139,474	-0.47(-2.43%)
Apr 30, 2004	19.22	19.34	19.08	19.34	122,704	+0.05(+0.25%)
Apr 29, 2004	19.80	19.80	19.08	19.29	142,541	-0.46(-2.35%)
Apr 28, 2004	19.87	19.96	19.75	19.75	37,424	-0.14(-0.69%)
Apr 27, 2004	20.04	20.09	19.80	19.89	59,511	-0.15(-0.73%)
Apr 26, 2004	19.85	20.04	19.81	20.04	36,811	+0.13(+0.64%)
Apr 23, 2004	19.80	19.97	19.75	19.91	40,697	+0.03(+0.17%)
Apr 22, 2004	19.68	19.88	19.56	19.88	53,171	+0.20(+0.99%)
Apr 21, 2004	19.95	19.97	19.60	19.68	84,870	-0.35(-1.73%)
Apr 20, 2004	20.38	20.51	20.01	20.03	56,648	-0.42(-2.06%)
Apr 19, 2004	20.57	20.61	20.40	20.45	38,447	-0.12(-0.57%)
Apr 16, 2004	20.51	20.57	20.27	20.57	55,830	+0.10(+0.50%)
Apr 15, 2004	20.00	20.46	19.90	20.46	92,437	+0.44(+2.17%)
Apr 14, 2004	20.88	20.88	19.83	20.03	144,382	-0.89(-4.23%)
Apr 13, 2004	21.18	21.25	20.91	20.91	55,217	-0.32(-1.50%)
Apr 12, 2004	21.25	21.35	21.18	21.23	29,653	-0.01(-0.07%)
Apr 08, 2004	21.06	21.30	21.02	21.25	70,146	+0.14(+0.65%)
Apr 07, 2004	21.12	21.14	20.93	21.11	33,539	+0.00(+0.00%)
Apr 06, 2004	21.03	21.13	20.93	21.11	41,924	+0.05(+0.26%)
Apr 05, 2004	21.07	21.15	20.87	21.06	66,464	-0.07(-0.32%)
Apr 02, 2004	21.30	21.30	20.93	21.12	43,151	-0.12(-0.58%)
Apr 01, 2004	21.20	21.34	21.17	21.25	44,787	+0.12(+0.58%)
Mar 31, 2004	21.11	21.24	21.03	21.12	36,606	+0.01(+0.07%)
Mar 30, 2004	20.82	21.17	20.82	21.11	40,287	+0.14(+0.68%)
Mar 29, 2004	20.97	21.15	20.95	20.97	43,560	+0.02(+0.12%)
Mar 26, 2004	20.97	21.10	20.86	20.94	27,813	-0.05(-0.23%)
Mar 25, 2004	20.88	21.10	20.88	20.99	42,946	+0.14(+0.66%)
Mar 24, 2004	21.32	21.32	20.85	20.86	51,740	-0.46(-2.18%)
Mar 23, 2004	21.39	21.47	21.29	21.32	47,241	-0.07(-0.34%)
Mar 22, 2004	21.44	21.44	21.22	21.39	45,196	-0.02(-0.11%)
Mar 19, 2004	21.27	21.43	21.22	21.42	32,516	+0.17(+0.81%)
Mar 18, 2004	21.23	21.27	21.03	21.25	64,828	+0.04(+0.21%)
Mar 17, 2004	20.93	21.20	20.89	21.20	66,669	+0.23(+1.07%)
Mar 16, 2004	20.91	21.03	20.91	20.98	55,830	+0.05(+0.23%)
Mar 15, 2004	20.73	21.02	20.73	20.93	112,479	+0.12(+0.59%)
Mar 12, 2004	20.33	20.83	20.33	20.81	41,106	+0.44(+2.16%)
Mar 11, 2004	20.49	20.61	20.37	20.37	72,395	-0.15(-0.72%)
Mar 10, 2004	20.98	21.20	20.34	20.51	127,203	-0.44(-2.08%)
Mar 09, 2004	20.75	21.02	20.71	20.95	75,667	+0.20(+0.94%)
Mar 08, 2004	20.68	20.93	20.65	20.75	75,667	-0.08(-0.38%)
Mar 05, 2004	20.87	20.93	20.78	20.83	66,464	-0.02(-0.12%)
Mar 04, 2004	20.87	20.90	20.83	20.86	34,357	-0.05(-0.23%)
Mar 03, 2004	20.89	21.00	20.78	20.90	40,287	+0.03(+0.14%)
Mar 02, 2004	20.73	20.91	20.71	20.87	52,149	+0.16(+0.75%)

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.