Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.24	19.24	19.05	19.05	600	+0.14(+0.74%)
May 27, 2004	19.86	19.86	18.90	18.91	1,400	+0.21(+1.12%)
May 26, 2004	19.22	19.22	18.70	18.70	900	-0.40(-2.09%)
May 25, 2004	19.10	19.12	19.10	19.10	1,100	-0.89(-4.45%)
May 24, 2004	19.00	19.99	19.00	19.99	400	+0.04(+0.20%)
May 21, 2004	19.70	19.95	19.30	19.95	900	-0.03(-0.15%)
May 20, 2004	19.75	19.98	19.75	19.98	200	-0.02(-0.10%)
May 19, 2004	20.35	20.35	20.00	20.00	600	-0.15(-0.74%)
May 18, 2004	21.59	21.59	20.15	20.15	10,300	-1.35(-6.28%)
May 17, 2004	20.05	21.50	20.05	21.50	2,300	+1.40(+6.97%)
May 14, 2004	20.10	20.10	20.10	20.10	0	+0.00(+0.00%)
May 13, 2004	20.33	20.33	20.05	20.10	1,300	+0.10(+0.50%)
May 12, 2004	19.65	20.00	19.65	20.00	1,000	+0.14(+0.70%)
May 11, 2004	19.83	19.97	19.25	19.86	2,100	+1.36(+7.35%)
May 10, 2004	18.51	18.51	18.50	18.50	500	-0.95(-4.88%)
May 07, 2004	19.45	19.45	19.45	19.45	300	+0.21(+1.09%)
May 06, 2004	18.75	19.97	18.74	19.24	3,800	+0.68(+3.66%)
May 05, 2004	18.25	18.56	18.25	18.56	2,900	+0.24(+1.33%)
May 04, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
May 03, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Apr 30, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Apr 29, 2004	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Apr 28, 2004	19.25	19.25	18.06	18.32	2,300	-1.03(-5.34%)
Apr 27, 2004	19.75	19.75	19.35	19.35	500	+0.07(+0.36%)
Apr 26, 2004	19.43	19.88	19.27	19.28	2,200	+0.08(+0.42%)
Apr 23, 2004	19.01	19.20	19.01	19.20	900	-0.35(-1.79%)
Apr 22, 2004	18.71	19.56	18.35	19.55	3,300	+0.16(+0.83%)
Apr 21, 2004	19.50	19.50	18.77	19.39	1,100	-0.21(-1.07%)
Apr 20, 2004	20.16	20.18	19.15	19.60	2,700	-1.37(-6.53%)
Apr 19, 2004	21.00	21.00	20.15	20.97	1,600	-0.54(-2.51%)
Apr 16, 2004	21.31	21.85	21.31	21.51	2,100	+0.20(+0.94%)
Apr 15, 2004	21.49	21.49	20.50	21.31	2,100	+0.06(+0.28%)
Apr 14, 2004	21.33	21.33	20.73	21.25	2,600	+0.00(+0.00%)
Apr 13, 2004	20.67	21.25	20.67	21.25	1,300	+0.23(+1.09%)
Apr 12, 2004	21.02	21.02	21.02	21.02	600	-0.73(-3.36%)
Apr 08, 2004	21.93	21.95	21.75	21.75	600	+0.00(+0.00%)
Apr 07, 2004	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Apr 06, 2004	21.25	21.75	21.25	21.75	900	+1.10(+5.33%)
Apr 05, 2004	20.67	20.69	20.65	20.65	600	-1.10(-5.06%)
Apr 02, 2004	21.75	21.75	20.69	21.75	1,300	+0.48(+2.26%)
Apr 01, 2004	21.27	21.27	21.27	21.27	0	+0.00(+0.00%)
Mar 31, 2004	21.75	21.75	21.27	21.27	2,000	+0.26(+1.24%)
Mar 30, 2004	21.01	21.01	21.01	21.01	0	+0.00(+0.00%)
Mar 29, 2004	21.01	21.01	21.01	21.01	0	+0.00(+0.00%)
Mar 26, 2004	21.75	21.75	21.01	21.01	600	-0.01(-0.05%)
Mar 25, 2004	21.02	21.02	21.02	21.02	0	+0.00(+0.00%)
Mar 24, 2004	21.02	21.02	21.02	21.02	0	+0.00(+0.00%)
Mar 23, 2004	21.02	21.02	21.02	21.02	300	-0.73(-3.35%)
Mar 22, 2004	21.75	21.75	21.75	21.75	300	+0.35(+1.64%)
Mar 19, 2004	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Mar 18, 2004	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Mar 17, 2004	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Mar 16, 2004	21.40	21.40	21.40	21.40	1,600	+1.02(+5.00%)
Mar 15, 2004	21.37	21.40	20.38	20.38	1,200	+0.33(+1.65%)
Mar 12, 2004	20.05	20.05	20.05	20.05	0	+0.00(+0.00%)
Mar 11, 2004	21.50	21.50	20.05	20.05	900	-1.45(-6.74%)
Mar 10, 2004	21.10	21.50	20.78	21.50	3,700	+0.40(+1.90%)
Mar 09, 2004	20.74	21.10	20.74	21.10	3,500	+1.10(+5.50%)
Mar 08, 2004	20.68	20.69	20.00	20.00	2,000	-1.00(-4.76%)
Mar 05, 2004	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Mar 04, 2004	20.98	21.25	20.98	21.00	1,700	+0.29(+1.40%)
Mar 03, 2004	20.71	20.71	20.71	20.71	0	+0.00(+0.00%)
Mar 02, 2004	20.71	20.71	20.71	20.71	600	+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.