Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.47	16.77	16.47	16.65	6,406	-0.12(-0.72%)
May 27, 2004	16.35	16.77	16.28	16.77	4,767	-0.01(-0.04%)
May 26, 2004	16.78	16.78	16.74	16.77	2,532	+0.19(+1.13%)
May 25, 2004	16.14	16.78	16.12	16.59	8,045	-0.19(-1.12%)
May 24, 2004	16.36	16.77	16.36	16.77	3,277	-0.01(-0.04%)
May 21, 2004	16.36	16.78	16.36	16.78	8,045	+0.68(+4.21%)
May 20, 2004	16.25	16.57	15.98	16.10	10,577	-0.15(-0.95%)
May 19, 2004	16.78	16.78	16.11	16.26	3,277	-0.44(-2.65%)
May 18, 2004	16.48	16.71	16.48	16.70	5,363	-0.03(-0.20%)
May 17, 2004	16.33	16.74	15.88	16.73	6,257	+0.01(+0.08%)
May 14, 2004	16.14	16.78	16.08	16.72	17,878	-0.05(-0.32%)
May 13, 2004	16.44	16.84	16.34	16.77	10,577	+0.35(+2.13%)
May 12, 2004	16.51	16.59	15.84	16.42	3,426	-0.01(-0.08%)
May 11, 2004	16.06	16.44	15.81	16.44	17,282	+0.36(+2.25%)
May 10, 2004	16.18	16.36	15.78	16.08	7,151	+0.05(+0.34%)
May 07, 2004	16.21	16.50	15.95	16.02	70,767	-0.01(-0.08%)
May 06, 2004	15.93	16.23	15.93	16.04	12,216	-0.01(-0.04%)
May 05, 2004	15.98	16.27	15.97	16.04	10,577	-0.06(-0.38%)
May 04, 2004	16.06	16.50	16.06	16.10	2,383	+0.03(+0.21%)
May 03, 2004	15.91	16.47	15.91	16.07	8,790	+0.16(+1.01%)
Apr 30, 2004	15.94	16.44	15.91	15.91	7,300	-0.07(-0.42%)
Apr 29, 2004	16.06	16.70	15.97	15.97	27,115	-0.11(-0.71%)
Apr 28, 2004	16.81	16.81	16.09	16.09	3,575	-0.53(-3.19%)
Apr 27, 2004	16.75	16.88	16.62	16.62	42,013	-0.26(-1.55%)
Apr 26, 2004	16.61	16.96	16.61	16.88	2,383	+0.23(+1.41%)
Apr 23, 2004	16.65	16.65	16.59	16.65	1,638	+0.32(+1.97%)
Apr 22, 2004	16.51	16.55	16.11	16.32	5,363	+0.04(+0.25%)
Apr 21, 2004	16.21	16.57	15.94	16.28	9,833	-0.15(-0.94%)
Apr 20, 2004	16.68	16.71	16.37	16.44	2,979	-0.01(-0.04%)
Apr 19, 2004	16.69	16.69	16.21	16.44	7,747	+0.11(+0.66%)
Apr 16, 2004	16.45	16.45	16.24	16.34	4,320	-0.25(-1.50%)
Apr 15, 2004	16.66	16.69	16.38	16.59	4,171	-0.09(-0.56%)
Apr 14, 2004	16.70	16.70	16.40	16.68	14,749	-0.09(-0.52%)
Apr 13, 2004	16.77	16.85	16.71	16.77	25,178	+0.01(+0.08%)
Apr 12, 2004	17.36	17.36	16.73	16.75	5,661	-0.34(-2.00%)
Apr 08, 2004	16.90	17.33	16.90	17.10	5,959	+0.19(+1.11%)
Apr 07, 2004	17.04	17.32	16.90	16.91	5,065	-0.39(-2.25%)
Apr 06, 2004	17.07	17.35	16.97	17.30	7,598	-0.09(-0.50%)
Apr 05, 2004	17.38	17.38	17.30	17.38	3,575	+0.10(+0.58%)
Apr 02, 2004	16.83	17.45	16.83	17.28	8,790	+0.11(+0.66%)
Apr 01, 2004	17.38	17.38	17.17	17.17	16,239	-0.27(-1.54%)
Mar 31, 2004	16.94	17.45	16.55	17.44	244,037	+0.89(+5.40%)
Mar 30, 2004	16.63	16.78	16.55	16.55	4,022	-0.09(-0.52%)
Mar 29, 2004	16.44	16.94	16.44	16.63	8,492	-0.32(-1.86%)
Mar 26, 2004	16.77	16.95	16.44	16.95	7,896	+0.44(+2.68%)
Mar 25, 2004	16.31	16.65	16.31	16.50	9,386	+0.11(+0.70%)
Mar 24, 2004	16.36	16.65	16.36	16.39	5,214	-0.28(-1.65%)
Mar 23, 2004	16.31	16.74	16.31	16.67	35,458	+0.22(+1.35%)
Mar 22, 2004	16.77	16.77	16.32	16.44	8,492	-0.03(-0.16%)
Mar 19, 2004	16.78	16.89	16.46	16.47	14,898	-0.03(-0.20%)
Mar 18, 2004	16.83	16.89	16.50	16.50	6,406	-0.28(-1.64%)
Mar 17, 2004	16.84	16.89	16.77	16.78	30,541	-0.06(-0.36%)
Mar 16, 2004	16.78	16.93	16.75	16.84	7,300	+0.06(+0.36%)
Mar 15, 2004	16.71	17.03	16.71	16.78	160,904	-0.30(-1.73%)
Mar 12, 2004	16.61	17.08	16.61	17.08	30,541	+0.46(+2.79%)
Mar 11, 2004	16.61	16.78	16.48	16.61	13,259	+0.13(+0.82%)
Mar 10, 2004	16.56	16.75	16.48	16.48	7,151	+0.03(+0.16%)
Mar 09, 2004	16.19	16.46	16.09	16.45	5,065	-0.26(-1.53%)
Mar 08, 2004	16.71	16.71	16.71	16.71	893	+0.20(+1.22%)
Mar 05, 2004	16.42	16.77	16.13	16.50	16,686	+0.06(+0.37%)
Mar 04, 2004	15.65	16.44	15.65	16.44	4,916	+0.81(+5.15%)
Mar 03, 2004	15.94	15.94	15.64	15.64	8,343	-0.30(-1.90%)
Mar 02, 2004	16.32	16.32	15.94	15.94	893	-0.68(-4.08%)

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.