Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.33	17.85	17.33	17.77	4,064	+0.40(+2.31%)
May 27, 2004	17.84	17.88	17.33	17.37	1,862	-0.35(-1.97%)
May 26, 2004	18.12	18.12	17.71	17.72	28,957	-0.29(-1.62%)
May 25, 2004	18.01	18.24	17.88	18.01	4,572	+0.00(+0.02%)
May 24, 2004	18.01	18.60	17.72	18.01	6,604	+0.05(+0.30%)
May 21, 2004	17.71	18.40	17.71	17.95	13,039	-0.05(-0.28%)
May 20, 2004	18.01	18.54	17.78	18.00	13,716	-0.01(-0.08%)
May 19, 2004	18.24	18.83	18.02	18.02	12,361	-0.22(-1.20%)
May 18, 2004	18.21	18.34	17.92	18.24	7,959	+0.03(+0.16%)
May 17, 2004	18.06	18.21	17.89	18.21	3,048	+0.28(+1.58%)
May 14, 2004	18.05	18.06	17.72	17.92	2,032	+0.21(+1.17%)
May 13, 2004	18.06	18.45	17.72	17.72	4,572	-0.55(-3.01%)
May 12, 2004	17.90	18.31	17.72	18.26	8,975	+0.24(+1.31%)
May 11, 2004	17.97	18.03	17.91	18.03	5,080	+0.02(+0.10%)
May 10, 2004	17.73	18.02	17.73	18.01	4,064	+0.28(+1.57%)
May 07, 2004	18.05	18.05	17.73	17.73	6,096	-0.22(-1.25%)
May 06, 2004	18.14	18.14	17.89	17.96	19,812	-0.20(-1.11%)
May 05, 2004	18.18	18.18	17.95	18.16	22,522	+0.07(+0.36%)
May 04, 2004	17.92	18.31	17.92	18.09	2,032	+0.12(+0.66%)
May 03, 2004	17.77	18.20	17.42	17.98	20,151	-0.04(-0.20%)
Apr 30, 2004	18.31	18.34	18.01	18.01	2,370	-0.53(-2.87%)
Apr 29, 2004	18.30	18.60	18.30	18.54	2,540	+0.35(+1.95%)
Apr 28, 2004	17.95	18.31	17.95	18.19	7,620	+0.18(+1.02%)
Apr 27, 2004	17.55	18.11	17.55	18.01	13,377	+0.47(+2.66%)
Apr 26, 2004	17.54	17.54	17.54	17.54	0	+0.00(+0.00%)
Apr 23, 2004	17.72	17.72	17.24	17.54	14,902	-0.22(-1.23%)
Apr 22, 2004	17.24	17.77	17.24	17.76	36,408	+1.12(+6.74%)
Apr 21, 2004	16.53	17.39	16.26	16.64	8,467	+0.11(+0.68%)
Apr 20, 2004	17.07	17.07	16.50	16.52	4,402	-0.60(-3.52%)
Apr 19, 2004	17.13	17.30	16.85	17.13	3,048	+0.25(+1.50%)
Apr 16, 2004	17.15	17.15	16.84	16.87	8,975	-0.06(-0.35%)
Apr 15, 2004	16.77	16.93	16.77	16.93	3,725	+0.19(+1.16%)
Apr 14, 2004	16.53	17.00	16.24	16.74	24,215	+0.20(+1.21%)
Apr 13, 2004	17.15	17.15	16.35	16.53	25,909	-0.61(-3.55%)
Apr 12, 2004	17.50	17.50	17.13	17.14	3,386	-0.06(-0.38%)
Apr 08, 2004	17.42	17.42	17.21	17.21	3,894	-0.37(-2.12%)
Apr 07, 2004	17.33	17.58	17.28	17.58	2,878	+0.16(+0.92%)
Apr 06, 2004	17.46	17.66	17.42	17.42	40,980	-0.12(-0.71%)
Apr 05, 2004	17.75	17.75	17.54	17.54	1,862	-0.07(-0.40%)
Apr 02, 2004	17.62	17.75	17.53	17.62	2,201	-0.05(-0.27%)
Apr 01, 2004	17.59	17.68	17.49	17.66	2,709	-0.05(-0.30%)
Mar 31, 2004	17.69	17.72	17.60	17.72	6,942	+0.18(+1.01%)
Mar 30, 2004	17.54	17.66	17.36	17.54	28,957	-0.12(-0.67%)
Mar 29, 2004	17.66	17.66	17.66	17.66	338	+0.05(+0.30%)
Mar 26, 2004	17.96	18.24	17.57	17.60	4,741	-0.20(-1.13%)
Mar 25, 2004	17.62	17.87	17.57	17.80	1,185	+0.18(+1.04%)
Mar 24, 2004	17.56	17.95	17.56	17.62	2,709	+0.08(+0.47%)
Mar 23, 2004	17.86	17.86	17.54	17.54	2,032	-0.05(-0.27%)
Mar 22, 2004	17.89	18.02	17.54	17.59	9,652	-0.13(-0.73%)
Mar 19, 2004	17.95	17.95	17.72	17.72	3,217	-0.18(-1.02%)
Mar 18, 2004	17.80	17.95	17.72	17.90	2,709	+0.09(+0.53%)
Mar 17, 2004	17.81	17.81	17.79	17.80	1,693	+0.05(+0.30%)
Mar 16, 2004	17.77	17.85	17.75	17.75	11,515	+0.00(+0.00%)
Mar 15, 2004	18.09	18.11	17.75	17.75	13,377	-0.50(-2.72%)
Mar 12, 2004	17.72	18.25	17.72	18.25	2,878	+0.50(+2.83%)
Mar 11, 2004	17.72	17.77	17.72	17.75	12,531	-0.02(-0.10%)
Mar 10, 2004	17.75	17.78	17.72	17.76	20,151	+0.02(+0.10%)
Mar 09, 2004	17.85	17.85	17.75	17.75	1,862	+0.03(+0.17%)
Mar 08, 2004	17.72	17.75	17.70	17.72	2,201	+0.00(+0.00%)
Mar 05, 2004	17.85	18.01	17.72	17.72	1,862	-0.25(-1.40%)
Mar 04, 2004	17.76	17.98	17.76	17.97	677	+0.25(+1.42%)
Mar 03, 2004	17.72	18.14	17.72	17.72	3,725	+0.00(+0.00%)
Mar 02, 2004	17.84	18.06	17.72	17.72	1,524	-0.24(-1.35%)

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.