Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.08	22.08	21.76	21.94	303,469	-0.37(-1.66%)
May 27, 2004	22.24	22.40	22.12	22.31	483,638	-0.33(-1.47%)
May 26, 2004	22.29	22.74	22.16	22.64	272,522	-0.29(-1.26%)
May 25, 2004	22.52	22.93	22.50	22.93	204,149	+0.46(+2.03%)
May 24, 2004	22.55	22.55	22.27	22.48	230,396	-0.13(-0.57%)
May 21, 2004	22.63	22.71	22.47	22.61	218,245	+0.55(+2.49%)
May 20, 2004	22.16	22.28	21.90	22.06	173,688	-0.21(-0.94%)
May 19, 2004	22.44	22.52	22.27	22.27	168,017	+0.36(+1.63%)
May 18, 2004	21.69	22.00	21.69	21.91	184,058	+0.11(+0.48%)
May 17, 2004	21.81	21.97	21.63	21.81	207,551	+0.04(+0.20%)
May 14, 2004	21.85	22.09	21.69	21.76	152,949	+0.07(+0.31%)
May 13, 2004	21.89	22.19	21.60	21.69	270,416	-0.68(-3.03%)
May 12, 2004	22.07	22.42	21.88	22.37	246,599	+0.40(+1.83%)
May 11, 2004	21.89	22.22	21.89	21.97	190,539	+0.04(+0.20%)
May 10, 2004	21.82	22.06	21.71	21.93	211,440	-0.29(-1.31%)
May 07, 2004	22.41	22.47	22.14	22.22	255,024	-0.66(-2.89%)
May 06, 2004	22.69	22.88	22.50	22.88	345,595	-0.09(-0.40%)
May 05, 2004	23.05	23.32	22.90	22.97	233,151	-0.14(-0.59%)
May 04, 2004	22.95	23.18	22.90	23.11	329,068	+0.35(+1.55%)
May 03, 2004	22.70	22.83	22.65	22.76	244,168	+0.18(+0.79%)
Apr 30, 2004	22.58	22.84	22.50	22.58	264,583	+0.15(+0.69%)
Apr 29, 2004	22.44	22.68	22.31	22.42	232,179	-0.02(-0.11%)
Apr 28, 2004	22.68	22.68	22.44	22.45	168,828	-0.50(-2.18%)
Apr 27, 2004	22.78	23.14	22.75	22.95	198,964	+0.19(+0.81%)
Apr 26, 2004	22.87	22.93	22.69	22.76	253,242	+0.05(+0.22%)
Apr 23, 2004	22.53	22.81	22.43	22.71	471,325	+0.10(+0.46%)
Apr 22, 2004	22.30	22.77	22.22	22.61	302,983	+0.17(+0.77%)
Apr 21, 2004	22.43	22.53	22.31	22.44	265,231	+0.01(+0.03%)
Apr 20, 2004	22.61	22.92	22.42	22.43	278,841	+0.20(+0.92%)
Apr 19, 2004	22.06	22.40	22.05	22.23	333,929	+0.14(+0.64%)
Apr 16, 2004	21.98	22.17	21.82	22.08	172,230	+0.11(+0.51%)
Apr 15, 2004	21.90	22.02	21.73	21.97	97,213	+0.12(+0.57%)
Apr 14, 2004	21.71	22.09	21.64	21.85	244,492	-0.30(-1.34%)
Apr 13, 2004	22.40	22.48	22.11	22.14	219,703	-0.36(-1.62%)
Apr 12, 2004	22.57	22.57	22.41	22.51	119,411	+0.15(+0.66%)
Apr 08, 2004	22.37	22.39	22.19	22.36	220,189	+0.14(+0.64%)
Apr 07, 2004	22.38	22.39	22.10	22.22	205,607	+0.01(+0.06%)
Apr 06, 2004	22.21	22.40	22.11	22.21	246,923	-0.26(-1.15%)
Apr 05, 2004	22.17	22.59	22.09	22.47	179,359	+0.12(+0.55%)
Apr 02, 2004	22.46	22.61	22.27	22.34	340,248	-0.14(-0.63%)
Apr 01, 2004	22.21	22.53	22.21	22.48	203,176	+0.18(+0.80%)
Mar 31, 2004	22.02	22.40	21.94	22.31	186,002	+0.24(+1.09%)
Mar 30, 2004	21.93	22.24	21.87	22.06	289,211	-0.10(-0.45%)
Mar 29, 2004	22.06	22.26	22.01	22.16	306,223	+0.38(+1.73%)
Mar 26, 2004	21.82	22.03	21.66	21.79	215,166	-0.18(-0.81%)
Mar 25, 2004	21.63	22.04	21.58	21.97	224,888	+0.12(+0.54%)
Mar 24, 2004	21.83	22.05	21.79	21.85	167,693	-0.23(-1.06%)
Mar 23, 2004	22.05	22.14	21.86	22.08	166,883	+0.30(+1.36%)
Mar 22, 2004	21.95	21.98	21.63	21.79	147,927	-0.27(-1.23%)
Mar 19, 2004	22.16	22.31	22.00	22.06	194,265	-0.14(-0.61%)
Mar 18, 2004	22.29	22.47	22.14	22.19	179,035	-0.15(-0.66%)
Mar 17, 2004	22.23	22.42	22.15	22.34	173,526	+0.32(+1.46%)
Mar 16, 2004	22.02	22.09	21.73	22.02	211,926	+0.29(+1.33%)
Mar 15, 2004	21.92	22.03	21.56	21.73	284,026	-0.25(-1.15%)
Mar 12, 2004	21.92	22.03	21.71	21.98	337,818	+0.09(+0.42%)
Mar 11, 2004	22.22	22.28	21.89	21.89	364,876	-0.64(-2.85%)
Mar 10, 2004	22.58	22.76	22.49	22.53	218,245	-0.33(-1.43%)
Mar 09, 2004	22.92	23.14	22.84	22.86	179,683	+0.01(+0.03%)
Mar 08, 2004	22.96	23.13	22.81	22.85	380,268	-0.23(-0.99%)
Mar 05, 2004	22.82	23.32	22.81	23.08	265,393	+0.26(+1.14%)
Mar 04, 2004	22.71	22.91	22.58	22.82	181,627	+0.20(+0.87%)
Mar 03, 2004	22.40	22.66	22.30	22.63	234,609	+0.05(+0.22%)
Mar 02, 2004	22.71	22.77	22.51	22.58	339,600	-0.46(-1.98%)

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.