Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.17	18.29	18.17	18.29	2,902	+0.05(+0.25%)
May 27, 2004	18.51	18.51	18.25	18.25	3,547	-0.19(-1.01%)
May 26, 2004	18.29	18.43	18.29	18.43	2,257	+0.08(+0.42%)
May 25, 2004	18.22	18.36	18.12	18.36	3,870	+0.25(+1.37%)
May 24, 2004	18.22	18.22	18.05	18.11	3,225	-0.19(-1.02%)
May 21, 2004	18.29	18.37	18.14	18.29	6,127	+0.00(+0.00%)
May 20, 2004	18.29	18.29	18.29	18.29	645	-0.03(-0.17%)
May 19, 2004	18.22	18.32	18.22	18.32	2,257	+0.19(+1.03%)
May 18, 2004	17.92	18.17	17.80	18.14	5,482	+0.28(+1.56%)
May 17, 2004	17.86	17.86	17.86	17.86	322	+0.03(+0.17%)
May 14, 2004	17.83	17.83	17.83	17.83	322	+0.00(+0.00%)
May 13, 2004	17.83	17.83	17.83	17.83	322	+0.08(+0.44%)
May 12, 2004	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
May 11, 2004	17.60	17.75	17.60	17.75	2,257	+0.08(+0.44%)
May 10, 2004	17.89	17.95	17.67	17.67	2,902	-0.16(-0.87%)
May 07, 2004	17.92	17.92	17.77	17.83	5,482	-0.09(-0.52%)
May 06, 2004	17.92	17.92	17.92	17.92	1,612	+0.00(+0.00%)
May 05, 2004	17.94	18.00	17.89	17.92	28,058	+0.06(+0.35%)
May 04, 2004	17.91	17.91	17.86	17.86	4,837	+0.03(+0.17%)
May 03, 2004	17.83	17.83	17.74	17.83	4,192	+0.09(+0.52%)
Apr 30, 2004	17.69	17.83	17.69	17.74	1,935	+0.14(+0.79%)
Apr 29, 2004	17.61	17.61	17.60	17.60	1,935	+0.08(+0.44%)
Apr 28, 2004	17.48	17.55	17.48	17.52	1,935	-0.02(-0.09%)
Apr 27, 2004	17.50	17.57	17.50	17.53	23,543	+0.11(+0.62%)
Apr 26, 2004	17.36	17.43	17.36	17.43	4,837	+0.09(+0.54%)
Apr 23, 2004	17.33	17.33	17.33	17.33	0	+0.00(+0.00%)
Apr 22, 2004	17.33	17.33	17.33	17.33	2,580	+0.00(+0.00%)
Apr 21, 2004	17.25	17.33	17.18	17.33	1,935	+0.12(+0.72%)
Apr 20, 2004	17.10	17.27	17.10	17.21	4,837	+0.03(+0.18%)
Apr 19, 2004	17.36	17.36	17.18	17.18	10,320	-0.11(-0.63%)
Apr 16, 2004	17.21	17.29	17.21	17.29	1,290	+0.08(+0.45%)
Apr 15, 2004	17.19	17.36	17.05	17.21	6,450	-0.08(-0.45%)
Apr 14, 2004	17.29	17.29	17.29	17.29	645	+0.00(+0.00%)
Apr 13, 2004	17.14	17.52	17.08	17.29	18,383	+0.15(+0.89%)
Apr 12, 2004	17.44	17.49	17.13	17.13	16,770	-0.23(-1.32%)
Apr 08, 2004	17.27	17.36	17.27	17.36	1,612	+0.00(+0.00%)
Apr 07, 2004	17.29	17.36	17.21	17.36	2,257	+0.15(+0.90%)
Apr 06, 2004	17.29	17.29	17.21	17.21	2,257	-0.15(-0.89%)
Apr 05, 2004	17.67	17.67	17.29	17.36	6,450	-0.31(-1.75%)
Apr 02, 2004	17.36	17.67	17.36	17.67	6,450	+0.40(+2.33%)
Apr 01, 2004	17.19	17.29	17.19	17.27	4,515	+0.16(+0.91%)
Mar 31, 2004	16.82	17.12	16.82	17.12	5,160	+0.37(+2.22%)
Mar 30, 2004	16.70	16.74	16.59	16.74	7,095	+0.12(+0.75%)
Mar 29, 2004	16.91	16.91	16.62	16.62	7,740	-0.37(-2.19%)
Mar 26, 2004	17.05	17.05	16.98	16.99	2,902	-0.06(-0.36%)
Mar 25, 2004	17.05	17.05	17.05	17.05	3,225	+0.05(+0.27%)
Mar 24, 2004	16.99	17.03	16.99	17.01	6,450	+0.11(+0.64%)
Mar 23, 2004	16.93	16.96	16.81	16.90	8,385	+0.00(+0.00%)
Mar 22, 2004	16.82	16.90	16.82	16.90	19,673	+0.15(+0.91%)
Mar 19, 2004	16.79	16.79	16.75	16.75	1,290	+0.00(+0.02%)
Mar 18, 2004	16.81	16.81	16.74	16.74	5,160	-0.06(-0.37%)
Mar 17, 2004	16.71	16.81	16.71	16.81	1,290	+0.14(+0.84%)
Mar 16, 2004	16.67	16.76	16.67	16.67	5,482	-0.08(-0.46%)
Mar 15, 2004	16.74	16.74	16.74	16.74	322	-0.05(-0.28%)
Mar 12, 2004	16.74	16.79	16.71	16.79	5,160	-0.08(-0.46%)
Mar 11, 2004	16.67	16.87	16.67	16.87	6,127	+0.12(+0.74%)
Mar 10, 2004	16.98	16.98	16.74	16.74	8,707	-0.23(-1.37%)
Mar 09, 2004	16.98	16.98	16.98	16.98	1,612	+0.00(+0.00%)
Mar 08, 2004	16.98	16.98	16.97	16.98	1,612	-0.05(-0.27%)
Mar 05, 2004	16.81	17.02	16.76	17.02	14,190	+0.22(+1.29%)
Mar 04, 2004	16.79	16.81	16.79	16.81	10,643	+0.03(+0.17%)
Mar 03, 2004	16.86	16.86	16.77	16.78	1,612	-0.02(-0.11%)
Mar 02, 2004	16.74	16.81	16.71	16.80	15,803	-0.01(-0.06%)

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.