Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.64	21.76	21.63	21.75	21,014	+0.06(+0.28%)
May 27, 2004	21.60	21.82	21.60	21.69	55,961	+0.11(+0.49%)
May 26, 2004	21.52	21.63	21.50	21.59	33,576	+0.04(+0.16%)
May 25, 2004	21.17	21.55	21.12	21.55	18,044	+0.33(+1.57%)
May 24, 2004	21.19	21.29	21.07	21.22	37,916	+0.15(+0.73%)
May 21, 2004	21.16	21.16	20.89	21.07	26,039	+0.18(+0.86%)
May 20, 2004	20.92	20.98	20.80	20.89	15,303	-0.02(-0.10%)
May 19, 2004	21.01	21.30	20.89	20.91	37,916	-0.04(-0.17%)
May 18, 2004	20.71	20.98	20.71	20.94	47,738	+0.17(+0.80%)
May 17, 2004	20.73	20.82	20.65	20.78	97,532	-0.20(-0.96%)
May 14, 2004	20.94	21.12	20.86	20.98	222,702	-0.03(-0.15%)
May 13, 2004	21.04	21.14	20.91	21.01	22,156	-0.06(-0.29%)
May 12, 2004	20.96	21.07	20.60	21.07	60,757	+0.12(+0.56%)
May 11, 2004	20.88	20.98	20.84	20.95	118,546	+0.13(+0.61%)
May 10, 2004	20.89	20.93	20.63	20.83	148,697	-0.29(-1.37%)
May 07, 2004	21.36	21.47	21.06	21.12	53,677	-0.25(-1.17%)
May 06, 2004	21.36	21.46	21.17	21.36	26,267	-0.16(-0.73%)
May 05, 2004	21.38	21.56	21.38	21.52	34,490	+0.10(+0.45%)
May 04, 2004	21.47	21.63	21.33	21.43	73,549	-0.00(-0.02%)
May 03, 2004	21.16	21.45	21.16	21.43	308,357	+0.21(+0.97%)
Apr 30, 2004	21.41	21.41	21.18	21.22	26,724	-0.16(-0.74%)
Apr 29, 2004	21.61	21.67	21.26	21.38	51,392	-0.22(-1.03%)
Apr 28, 2004	21.79	21.79	21.49	21.61	37,688	-0.31(-1.40%)
Apr 27, 2004	21.93	22.09	21.85	21.91	54,819	+0.04(+0.20%)
Apr 26, 2004	22.01	22.04	21.83	21.87	58,016	-0.11(-0.50%)
Apr 23, 2004	22.02	22.04	21.79	21.98	44,540	-0.07(-0.30%)
Apr 22, 2004	21.53	22.06	21.51	22.04	63,270	+0.46(+2.15%)
Apr 21, 2004	21.38	21.63	21.29	21.58	48,423	+0.21(+0.98%)
Apr 20, 2004	21.87	21.87	21.37	21.37	58,473	-0.34(-1.55%)
Apr 19, 2004	21.77	21.77	21.63	21.71	89,309	-0.09(-0.40%)
Apr 16, 2004	21.54	21.82	21.54	21.79	96,618	+0.28(+1.30%)
Apr 15, 2004	21.61	21.67	21.42	21.51	36,546	-0.03(-0.12%)
Apr 14, 2004	21.54	21.64	21.37	21.54	38,145	-0.11(-0.51%)
Apr 13, 2004	21.87	21.87	21.57	21.65	35,175	-0.24(-1.08%)
Apr 12, 2004	21.89	22.00	21.89	21.89	26,724	+0.16(+0.73%)
Apr 08, 2004	22.01	22.01	21.67	21.73	41,571	-0.15(-0.68%)
Apr 07, 2004	21.94	21.94	21.71	21.88	68,067	-0.02(-0.08%)
Apr 06, 2004	21.93	21.98	21.87	21.89	107,582	+0.02(+0.08%)
Apr 05, 2004	21.76	21.96	21.72	21.88	72,407	+0.13(+0.60%)
Apr 02, 2004	21.64	21.78	21.58	21.75	72,863	+0.32(+1.51%)
Apr 01, 2004	21.32	21.47	21.28	21.42	35,632	+0.07(+0.35%)
Mar 31, 2004	21.36	21.40	21.16	21.35	36,546	+0.03(+0.12%)
Mar 30, 2004	21.08	21.32	21.08	21.32	27,409	+0.14(+0.66%)
Mar 29, 2004	21.02	21.23	21.02	21.18	49,108	+0.23(+1.11%)
Mar 26, 2004	20.87	21.06	20.87	20.95	29,693	+0.07(+0.31%)
Mar 25, 2004	20.62	20.90	20.53	20.88	139,332	+0.39(+1.92%)
Mar 24, 2004	20.45	20.57	20.37	20.49	70,351	+0.00(+0.00%)
Mar 23, 2004	20.66	20.66	20.44	20.49	30,835	-0.07(-0.32%)
Mar 22, 2004	20.77	20.77	20.36	20.55	307,901	-0.28(-1.34%)
Mar 19, 2004	21.01	21.12	20.83	20.84	21,927	-0.22(-1.06%)
Mar 18, 2004	21.10	21.16	20.86	21.06	43,855	-0.04(-0.19%)
Mar 17, 2004	20.87	21.18	20.87	21.10	52,078	+0.23(+1.09%)
Mar 16, 2004	20.93	20.94	20.62	20.87	64,184	+0.18(+0.89%)
Mar 15, 2004	20.93	20.93	20.62	20.69	267,700	-0.32(-1.52%)
Mar 12, 2004	20.62	21.01	20.62	21.01	43,170	+0.43(+2.11%)
Mar 11, 2004	20.80	21.01	20.57	20.57	92,278	-0.31(-1.49%)
Mar 10, 2004	21.38	21.38	20.86	20.88	178,162	-0.49(-2.31%)
Mar 09, 2004	21.57	21.57	21.24	21.38	103,471	-0.12(-0.57%)
Mar 08, 2004	21.82	21.82	21.50	21.50	45,454	-0.39(-1.78%)
Mar 05, 2004	21.69	21.96	21.69	21.89	48,195	+0.09(+0.40%)
Mar 04, 2004	21.74	21.83	21.69	21.80	192,324	+0.04(+0.20%)
Mar 03, 2004	21.73	21.79	21.59	21.76	126,769	+0.04(+0.20%)
Mar 02, 2004	21.76	21.87	21.63	21.71	21,014	-0.11(-0.52%)

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.