Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.88	22.00	21.85	21.85	1,200	-0.10(-0.46%)
May 27, 2004	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
May 26, 2004	22.19	22.19	21.95	21.95	500	-0.20(-0.90%)
May 25, 2004	22.15	22.17	22.15	22.15	1,400	+0.05(+0.23%)
May 24, 2004	22.00	22.20	22.00	22.10	5,600	-0.05(-0.23%)
May 21, 2004	22.31	22.31	22.15	22.15	1,900	-0.35(-1.56%)
May 20, 2004	22.65	22.65	22.46	22.50	2,600	+0.01(+0.04%)
May 19, 2004	21.90	22.50	21.90	22.49	9,000	+0.69(+3.17%)
May 18, 2004	21.72	21.90	21.72	21.80	2,400	-0.10(-0.46%)
May 17, 2004	22.00	22.00	21.90	21.90	800	-0.05(-0.23%)
May 14, 2004	22.00	22.00	21.85	21.95	1,100	-0.15(-0.68%)
May 13, 2004	22.00	22.10	22.00	22.10	6,900	+0.20(+0.91%)
May 12, 2004	21.90	21.90	21.90	21.90	400	-0.10(-0.45%)
May 11, 2004	21.71	22.00	21.71	22.00	4,400	+0.20(+0.92%)
May 10, 2004	21.50	21.80	21.50	21.80	5,300	-0.40(-1.80%)
May 07, 2004	22.20	22.20	22.20	22.20	200	+0.02(+0.09%)
May 06, 2004	22.00	22.20	22.00	22.18	4,000	+0.08(+0.36%)
May 05, 2004	21.90	22.30	21.90	22.10	13,800	+0.21(+0.96%)
May 04, 2004	21.50	21.90	21.35	21.89	16,200	+0.29(+1.34%)
May 03, 2004	21.44	21.60	21.44	21.60	4,600	-0.09(-0.41%)
Apr 30, 2004	21.56	21.69	21.56	21.69	4,700	-0.01(-0.05%)
Apr 29, 2004	21.85	21.85	21.70	21.70	500	-0.29(-1.32%)
Apr 28, 2004	22.05	22.05	21.99	21.99	8,200	+0.03(+0.14%)
Apr 27, 2004	22.30	22.30	21.95	21.96	2,800	-0.29(-1.30%)
Apr 26, 2004	22.42	22.42	22.25	22.25	3,900	-0.22(-0.98%)
Apr 23, 2004	22.50	22.59	22.40	22.47	2,300	-0.11(-0.49%)
Apr 22, 2004	22.75	22.75	22.50	22.58	13,700	-0.17(-0.75%)
Apr 21, 2004	22.75	22.75	22.45	22.75	10,300	+0.00(+0.00%)
Apr 20, 2004	22.60	23.35	22.60	22.75	16,300	+0.35(+1.56%)
Apr 19, 2004	22.67	22.78	22.30	22.40	15,300	-0.27(-1.19%)
Apr 16, 2004	20.60	22.85	20.60	22.67	51,600	+2.17(+10.59%)
Apr 15, 2004	20.40	20.50	20.40	20.50	1,600	+0.20(+0.99%)
Apr 14, 2004	20.55	20.55	20.20	20.30	2,800	-0.20(-0.98%)
Apr 13, 2004	20.10	20.70	20.10	20.50	33,800	+0.40(+1.99%)
Apr 12, 2004	19.94	20.10	19.84	20.10	1,600	+0.25(+1.26%)
Apr 08, 2004	19.85	19.85	19.85	19.85	100	+0.10(+0.51%)
Apr 07, 2004	19.75	19.75	19.75	19.75	200	-0.05(-0.25%)
Apr 06, 2004	19.75	19.80	19.75	19.80	300	-0.05(-0.25%)
Apr 05, 2004	19.85	19.85	19.85	19.85	100	-0.10(-0.50%)
Apr 02, 2004	19.45	19.95	19.44	19.95	3,700	+0.44(+2.26%)
Apr 01, 2004	20.05	20.05	19.51	19.51	5,600	-0.54(-2.69%)
Mar 31, 2004	20.00	20.05	20.00	20.05	800	+0.05(+0.25%)
Mar 30, 2004	20.00	20.00	20.00	20.00	100	+0.00(+0.00%)
Mar 29, 2004	19.80	20.00	19.80	20.00	5,800	-0.20(-0.99%)
Mar 26, 2004	20.20	20.20	20.20	20.20	100	+0.08(+0.40%)
Mar 25, 2004	20.03	20.12	20.03	20.12	500	+0.19(+0.95%)
Mar 24, 2004	19.93	19.93	19.93	19.93	100	+0.01(+0.05%)
Mar 23, 2004	20.02	20.11	19.92	19.92	1,900	+0.00(+0.00%)
Mar 22, 2004	19.85	19.92	19.85	19.92	2,700	+0.08(+0.40%)
Mar 19, 2004	19.60	19.85	19.60	19.84	1,500	+0.24(+1.22%)
Mar 18, 2004	19.69	19.69	19.59	19.60	700	-0.15(-0.76%)
Mar 17, 2004	19.70	19.90	19.70	19.75	2,100	-0.14(-0.70%)
Mar 16, 2004	20.05	20.05	19.75	19.89	5,300	-0.26(-1.29%)
Mar 15, 2004	20.35	20.35	19.20	20.15	20,200	-0.30(-1.47%)
Mar 12, 2004	20.45	20.60	20.15	20.45	4,900	-0.10(-0.49%)
Mar 11, 2004	20.95	20.95	20.30	20.55	12,800	-0.45(-2.14%)
Mar 10, 2004	21.16	21.16	20.90	21.00	5,600	-0.25(-1.18%)
Mar 09, 2004	20.99	21.25	20.99	21.25	2,900	+0.25(+1.19%)
Mar 08, 2004	21.00	21.09	20.86	21.00	1,800	+0.01(+0.05%)
Mar 05, 2004	20.99	20.99	20.99	20.99	200	-0.01(-0.05%)
Mar 04, 2004	20.77	21.00	20.77	21.00	3,100	+0.15(+0.72%)
Mar 03, 2004	20.69	20.85	20.69	20.85	1,600	+0.25(+1.21%)
Mar 02, 2004	20.35	20.60	20.35	20.60	800	+0.25(+1.23%)

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.