Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.25	24.25	24.25	24.25	591	+0.00(+0.00%)
May 27, 2004	24.25	24.25	24.25	24.25	591	+0.00(+0.00%)
May 26, 2004	24.25	24.25	24.25	24.25	591	+0.00(+0.00%)
May 25, 2004	24.25	24.25	24.25	24.25	591	+0.50(+2.11%)
May 24, 2004	23.75	24.25	23.75	23.75	1,256	-0.25(-1.04%)
May 21, 2004	24.00	24.35	24.00	24.00	1,256	-0.25(-1.03%)
May 20, 2004	24.25	24.25	24.25	24.25	194	+1.00(+4.30%)
May 19, 2004	23.25	23.25	23.25	23.25	250	+1.95(+9.15%)
May 18, 2004	20.25	21.30	21.30	21.30	170	+1.05(+5.19%)
May 17, 2004	21.10	20.25	20.25	20.25	215	-0.85(-4.03%)
May 14, 2004	21.25	21.25	20.75	21.10	1,444	-1.90(-8.26%)
May 13, 2004	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
May 12, 2004	20.90	23.00	22.70	23.00	475	+2.10(+10.05%)
May 11, 2004	21.50	21.00	20.90	20.90	358	-0.60(-2.79%)
May 10, 2004	24.00	21.50	21.25	21.50	604	-2.50(-10.42%)
May 07, 2004	25.55	24.00	24.00	24.00	250	-1.55(-6.07%)
May 06, 2004	26.20	25.80	25.55	25.55	602	-0.65(-2.48%)
May 05, 2004	26.50	26.20	26.00	26.20	3,731	-0.30(-1.13%)
May 04, 2004	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
May 03, 2004	27.00	26.50	25.55	26.50	359	-0.50(-1.85%)
Apr 30, 2004	27.00	27.00	27.00	27.00	0	-0.05(-0.18%)
Apr 29, 2004	27.05	27.05	27.05	27.05	0	+0.00(+0.00%)
Apr 28, 2004	24.70	27.50	27.00	27.05	1,689	+2.35(+9.51%)
Apr 27, 2004	24.80	25.00	24.70	24.70	175,619	-0.10(-0.40%)
Apr 26, 2004	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Apr 23, 2004	25.55	25.25	24.80	24.80	1,208	-0.75(-2.94%)
Apr 22, 2004	27.00	25.55	25.25	25.55	348	-1.45(-5.37%)
Apr 21, 2004	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Apr 20, 2004	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Apr 19, 2004	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Apr 16, 2004	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Apr 15, 2004	27.85	27.00	27.00	27.00	200	-0.85(-3.05%)
Apr 14, 2004	27.85	27.85	27.85	27.85	0	+0.00(+0.00%)
Apr 13, 2004	26.35	27.85	27.85	27.85	200	+1.50(+5.69%)
Apr 12, 2004	26.35	26.35	26.35	26.35	0	+0.00(+0.00%)
Apr 08, 2004	26.35	26.35	26.35	26.35	0	+0.00(+0.00%)
Apr 07, 2004	26.75	26.35	26.35	26.35	125	-0.40(-1.50%)
Apr 06, 2004	26.75	26.85	26.75	26.75	5,421	-0.15(-0.56%)
Apr 05, 2004	26.90	26.90	26.90	26.90	0	+0.00(+0.00%)
Apr 02, 2004	25.80	26.90	26.25	26.90	876	+1.10(+4.26%)
Apr 01, 2004	25.80	25.80	25.80	25.80	0	+0.00(+0.00%)
Mar 31, 2004	25.80	25.80	25.80	25.80	0	+0.00(+0.00%)
Mar 30, 2004	26.40	25.80	25.80	25.80	450	-0.60(-2.27%)
Mar 29, 2004	25.60	26.40	26.40	26.40	650	+0.80(+3.12%)
Mar 26, 2004	25.60	25.60	25.60	25.60	0	+0.00(+0.00%)
Mar 25, 2004	25.60	25.60	25.60	25.60	0	+0.00(+0.00%)
Mar 24, 2004	25.60	25.60	25.60	25.60	0	+0.00(+0.00%)
Mar 23, 2004	25.50	25.60	25.60	25.60	415	+0.10(+0.39%)
Mar 22, 2004	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Mar 19, 2004	26.10	25.50	25.50	25.50	280	-0.60(-2.30%)
Mar 18, 2004	23.50	26.10	26.00	26.10	1,952	+2.60(+11.06%)
Mar 17, 2004	23.50	23.50	23.25	23.50	9,000	+0.00(+0.00%)

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.