Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.95	20.23	19.95	20.10	61,813	+0.07(+0.35%)
May 27, 2004	19.89	20.14	19.86	20.03	113,508	-0.02(-0.08%)
May 26, 2004	19.87	20.05	19.70	20.05	145,334	+0.09(+0.44%)
May 25, 2004	19.56	19.98	19.47	19.96	162,995	+0.38(+1.94%)
May 24, 2004	19.41	19.62	19.39	19.58	59,053	+0.18(+0.92%)
May 21, 2004	19.32	19.56	19.31	19.40	174,217	+0.14(+0.71%)
May 20, 2004	19.14	19.33	19.07	19.26	141,839	+0.13(+0.68%)
May 19, 2004	19.54	19.87	19.13	19.13	174,033	-0.37(-1.90%)
May 18, 2004	19.16	19.50	19.07	19.50	362,048	+0.45(+2.37%)
May 17, 2004	19.08	19.32	18.88	19.05	148,278	-0.08(-0.43%)
May 14, 2004	19.05	19.30	19.05	19.13	93,271	+0.08(+0.43%)
May 13, 2004	19.03	19.35	18.99	19.05	231,615	+0.03(+0.14%)
May 12, 2004	18.92	19.09	18.82	19.03	610,221	+0.10(+0.55%)
May 11, 2004	18.75	18.92	18.67	18.92	414,847	+0.30(+1.64%)
May 10, 2004	18.48	18.89	18.10	18.62	265,281	+0.14(+0.74%)
May 07, 2004	19.31	19.33	18.48	18.48	137,607	-0.84(-4.33%)
May 06, 2004	19.30	19.37	19.05	19.32	133,928	+0.02(+0.11%)
May 05, 2004	19.46	19.62	19.30	19.30	102,470	-0.14(-0.73%)
May 04, 2004	19.32	19.70	19.32	19.44	179,920	+0.09(+0.45%)
May 03, 2004	18.94	19.35	18.81	19.35	144,046	+0.35(+1.86%)
Apr 30, 2004	19.24	19.35	18.83	19.00	210,275	-0.24(-1.24%)
Apr 29, 2004	19.78	19.81	19.03	19.24	155,820	-0.54(-2.75%)
Apr 28, 2004	19.95	20.06	19.76	19.78	184,335	-0.17(-0.87%)
Apr 27, 2004	19.81	19.95	19.73	19.95	111,484	+0.20(+0.99%)
Apr 26, 2004	19.53	19.95	19.47	19.76	221,865	+0.23(+1.20%)
Apr 23, 2004	19.67	19.67	19.25	19.53	165,755	-0.06(-0.31%)
Apr 22, 2004	19.38	19.70	19.30	19.58	469,670	+0.13(+0.67%)
Apr 21, 2004	19.63	19.63	19.24	19.45	733,296	-0.18(-0.91%)
Apr 20, 2004	20.41	20.60	19.62	19.63	517,317	-0.59(-2.90%)
Apr 19, 2004	19.70	20.22	19.43	20.22	218,737	+0.52(+2.62%)
Apr 16, 2004	19.49	19.91	19.45	19.70	123,994	+0.30(+1.54%)
Apr 15, 2004	19.54	19.62	19.13	19.41	323,415	-0.33(-1.68%)
Apr 14, 2004	19.54	19.79	19.35	19.74	437,843	+0.01(+0.03%)
Apr 13, 2004	19.51	19.84	19.30	19.73	308,146	+0.11(+0.58%)
Apr 12, 2004	20.89	20.89	19.51	19.62	271,904	-1.38(-6.57%)
Apr 08, 2004	21.28	21.28	20.71	21.00	455,688	-0.28(-1.33%)
Apr 07, 2004	20.82	21.34	20.40	21.28	161,707	+0.42(+2.03%)
Apr 06, 2004	22.12	22.12	20.86	20.86	190,406	-1.38(-6.19%)
Apr 05, 2004	23.02	23.02	22.02	22.23	116,635	-0.90(-3.88%)
Apr 02, 2004	23.28	23.32	23.07	23.13	99,342	-0.15(-0.63%)
Apr 01, 2004	23.19	23.32	23.07	23.28	84,073	+0.00(+0.00%)
Mar 31, 2004	22.64	23.28	22.54	23.28	111,668	+0.58(+2.56%)
Mar 30, 2004	22.29	22.69	22.15	22.69	55,374	+0.38(+1.71%)
Mar 29, 2004	22.23	22.50	22.16	22.31	91,064	+0.14(+0.61%)
Mar 26, 2004	22.37	22.42	22.12	22.18	65,308	-0.18(-0.83%)
Mar 25, 2004	22.48	22.75	22.31	22.36	74,506	-0.21(-0.94%)
Mar 24, 2004	22.45	22.80	22.42	22.57	60,709	+0.04(+0.19%)
Mar 23, 2004	22.53	22.61	22.46	22.53	78,738	+0.08(+0.36%)
Mar 22, 2004	22.78	22.79	22.44	22.45	126,753	-0.33(-1.43%)
Mar 19, 2004	22.79	22.79	22.43	22.78	102,838	+0.11(+0.48%)
Mar 18, 2004	22.22	22.67	22.07	22.67	82,785	+0.49(+2.21%)
Mar 17, 2004	22.15	22.25	22.07	22.18	252,219	+0.11(+0.49%)
Mar 16, 2004	22.23	22.26	21.79	22.07	48,199	-0.11(-0.49%)
Mar 15, 2004	22.31	22.36	22.12	22.18	81,865	-0.14(-0.61%)
Mar 12, 2004	22.04	22.31	21.97	22.31	47,647	+0.25(+1.13%)
Mar 11, 2004	22.20	22.25	22.01	22.06	47,463	-0.09(-0.39%)
Mar 10, 2004	22.63	22.83	22.15	22.15	95,111	-0.42(-1.88%)
Mar 09, 2004	22.58	22.72	22.45	22.57	47,279	-0.09(-0.38%)
Mar 08, 2004	22.50	22.66	22.40	22.66	120,682	+0.15(+0.65%)
Mar 05, 2004	22.34	22.72	22.34	22.51	59,053	+0.12(+0.53%)
Mar 04, 2004	22.15	22.40	22.15	22.40	59,421	+0.16(+0.73%)
Mar 03, 2004	22.20	22.35	22.10	22.23	187,647	-0.04(-0.20%)
Mar 02, 2004	22.23	22.28	22.12	22.28	82,969	+0.01(+0.02%)

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.