Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.44	20.44	20.44	20.44	0	+0.00(+0.00%)
May 27, 2004	20.67	20.89	20.44	20.44	1,431	-0.22(-1.06%)
May 26, 2004	20.14	20.67	20.04	20.66	2,091	+0.61(+3.04%)
May 25, 2004	20.50	20.50	20.05	20.05	1,100	-0.45(-2.22%)
May 24, 2004	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
May 21, 2004	20.89	20.89	20.50	20.50	1,541	+0.00(+0.00%)
May 20, 2004	20.50	20.50	20.50	20.50	440	-0.39(-1.87%)
May 19, 2004	20.89	20.89	20.89	20.89	110	+0.32(+1.55%)
May 18, 2004	20.89	20.89	20.50	20.58	2,531	-0.21(-1.01%)
May 17, 2004	20.89	20.89	20.78	20.78	440	+0.28(+1.37%)
May 14, 2004	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
May 13, 2004	20.51	20.51	20.50	20.50	220	-0.39(-1.87%)
May 12, 2004	20.53	20.89	20.50	20.89	3,632	+0.36(+1.77%)
May 11, 2004	20.53	20.53	20.53	20.53	0	+0.00(+0.00%)
May 10, 2004	20.53	20.53	20.53	20.53	110	-0.01(-0.04%)
May 07, 2004	20.54	20.54	20.54	20.54	220	-0.35(-1.70%)
May 06, 2004	21.98	21.98	20.89	20.89	2,752	-1.14(-5.15%)
May 05, 2004	22.03	22.03	22.03	22.03	0	+0.00(+0.00%)
May 04, 2004	22.03	22.03	22.03	22.03	770	-0.23(-1.02%)
May 03, 2004	22.26	22.26	22.26	22.26	330	+0.23(+1.03%)
Apr 30, 2004	21.21	23.71	21.21	22.03	13,760	+1.04(+4.98%)
Apr 29, 2004	19.24	20.98	18.81	20.98	4,843	+1.73(+8.96%)
Apr 28, 2004	18.80	19.26	18.80	19.26	660	+1.18(+6.53%)
Apr 27, 2004	18.08	18.08	18.08	18.08	0	+0.00(+0.00%)
Apr 26, 2004	18.08	18.08	18.08	18.08	990	-0.09(-0.50%)
Apr 23, 2004	18.17	18.17	18.17	18.17	110	-0.50(-2.68%)
Apr 22, 2004	18.67	18.67	18.67	18.67	770	+0.01(+0.05%)
Apr 21, 2004	18.44	18.66	18.36	18.66	3,412	+0.05(+0.24%)
Apr 20, 2004	18.61	18.61	18.61	18.61	0	+0.00(+0.00%)
Apr 19, 2004	18.61	18.61	18.61	18.61	110	+0.09(+0.49%)
Apr 16, 2004	18.52	18.52	18.52	18.52	0	+0.00(+0.00%)
Apr 15, 2004	17.94	18.52	17.49	18.52	4,843	+0.35(+1.95%)
Apr 14, 2004	18.17	18.17	18.17	18.17	0	+0.00(+0.00%)
Apr 13, 2004	18.17	18.17	18.17	18.17	0	+0.00(+0.00%)
Apr 12, 2004	17.68	18.17	17.67	18.17	880	+0.00(+0.00%)
Apr 08, 2004	18.17	18.17	18.16	18.17	770	+0.50(+2.83%)
Apr 07, 2004	18.00	18.17	17.67	17.67	1,761	-0.50(-2.75%)
Apr 06, 2004	18.17	18.17	18.17	18.17	110	+0.14(+0.76%)
Apr 05, 2004	17.71	18.33	17.68	18.03	10,127	+0.41(+2.32%)
Apr 02, 2004	17.62	17.62	17.62	17.62	220	-0.05(-0.26%)
Apr 01, 2004	17.70	17.70	17.55	17.67	330	+0.12(+0.67%)
Mar 31, 2004	17.71	17.71	17.55	17.55	4,953	+0.02(+0.10%)
Mar 30, 2004	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
Mar 29, 2004	17.53	17.53	17.53	17.53	990	+0.00(+0.00%)
Mar 26, 2004	17.54	17.55	17.53	17.53	1,210	-0.18(-1.03%)
Mar 25, 2004	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Mar 24, 2004	17.71	17.71	17.71	17.71	220	+0.00(+0.00%)
Mar 23, 2004	17.71	17.71	17.71	17.71	880	+0.18(+1.04%)
Mar 22, 2004	17.53	17.53	17.53	17.53	1,651	-0.09(-0.52%)
Mar 19, 2004	17.62	17.62	17.62	17.62	550	+0.05(+0.26%)
Mar 18, 2004	17.58	17.58	17.58	17.58	0	+0.00(+0.00%)
Mar 17, 2004	17.58	17.58	17.58	17.58	0	+0.00(+0.00%)
Mar 16, 2004	17.58	17.58	17.58	17.58	110	+0.06(+0.36%)
Mar 15, 2004	17.52	17.52	17.51	17.51	330	+0.20(+1.15%)
Mar 12, 2004	17.36	17.37	17.31	17.31	2,862	+0.01(+0.05%)
Mar 11, 2004	17.42	17.42	17.31	17.31	3,962	-0.41(-2.31%)
Mar 10, 2004	17.71	17.71	17.71	17.71	440	+0.13(+0.72%)
Mar 09, 2004	17.71	17.99	17.59	17.59	1,541	+0.27(+1.57%)
Mar 08, 2004	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 05, 2004	17.31	17.67	17.31	17.31	440	-0.40(-2.26%)
Mar 04, 2004	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Mar 03, 2004	17.71	17.71	17.71	17.71	330	+0.18(+1.04%)
Mar 02, 2004	17.53	17.53	17.53	17.53	0	+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.