Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.21	18.33	18.21	18.33	2,896	+0.05(+0.25%)
May 27, 2004	18.55	18.55	18.28	18.28	3,540	-0.19(-1.01%)
May 26, 2004	18.33	18.47	18.33	18.47	2,252	+0.08(+0.42%)
May 25, 2004	18.25	18.39	18.16	18.39	3,862	+0.25(+1.37%)
May 24, 2004	18.25	18.25	18.08	18.14	3,218	-0.19(-1.02%)
May 21, 2004	18.33	18.41	18.18	18.33	6,115	+0.00(+0.00%)
May 20, 2004	18.33	18.33	18.33	18.33	643	-0.03(-0.17%)
May 19, 2004	18.25	18.36	18.25	18.36	2,252	+0.19(+1.03%)
May 18, 2004	17.96	18.21	17.83	18.18	5,471	+0.28(+1.56%)
May 17, 2004	17.90	17.90	17.90	17.90	321	+0.03(+0.17%)
May 14, 2004	17.87	17.87	17.87	17.87	321	+0.00(+0.00%)
May 13, 2004	17.87	17.87	17.87	17.87	321	+0.08(+0.44%)
May 12, 2004	17.79	17.79	17.79	17.79	0	+0.00(+0.00%)
May 11, 2004	17.63	17.79	17.63	17.79	2,252	+0.08(+0.44%)
May 10, 2004	17.93	17.99	17.71	17.71	2,896	-0.16(-0.87%)
May 07, 2004	17.96	17.96	17.80	17.87	5,471	-0.09(-0.52%)
May 06, 2004	17.96	17.96	17.96	17.96	1,609	+0.00(+0.00%)
May 05, 2004	17.97	18.04	17.93	17.96	28,001	+0.06(+0.35%)
May 04, 2004	17.94	17.94	17.90	17.90	4,827	+0.03(+0.17%)
May 03, 2004	17.87	17.87	17.77	17.87	4,184	+0.09(+0.52%)
Apr 30, 2004	17.73	17.87	17.73	17.77	1,931	+0.14(+0.79%)
Apr 29, 2004	17.65	17.65	17.63	17.63	1,931	+0.08(+0.44%)
Apr 28, 2004	17.51	17.59	17.51	17.55	1,931	-0.02(-0.09%)
Apr 27, 2004	17.54	17.60	17.54	17.57	23,495	+0.11(+0.62%)
Apr 26, 2004	17.40	17.46	17.40	17.46	4,827	+0.09(+0.54%)
Apr 23, 2004	17.37	17.37	17.37	17.37	0	+0.00(+0.00%)
Apr 22, 2004	17.37	17.37	17.37	17.37	2,574	+0.00(+0.00%)
Apr 21, 2004	17.29	17.37	17.21	17.37	1,931	+0.12(+0.72%)
Apr 20, 2004	17.14	17.31	17.14	17.24	4,827	+0.03(+0.18%)
Apr 19, 2004	17.40	17.40	17.21	17.21	10,299	-0.11(-0.63%)
Apr 16, 2004	17.24	17.32	17.24	17.32	1,287	+0.08(+0.45%)
Apr 15, 2004	17.23	17.40	17.09	17.24	6,437	-0.08(-0.45%)
Apr 14, 2004	17.32	17.32	17.32	17.32	643	+0.00(+0.00%)
Apr 13, 2004	17.17	17.55	17.12	17.32	18,345	+0.15(+0.89%)
Apr 12, 2004	17.48	17.52	17.17	17.17	16,736	-0.23(-1.32%)
Apr 08, 2004	17.31	17.40	17.31	17.40	1,609	+0.00(+0.00%)
Apr 07, 2004	17.32	17.40	17.24	17.40	2,252	+0.16(+0.90%)
Apr 06, 2004	17.32	17.32	17.24	17.24	2,252	-0.16(-0.89%)
Apr 05, 2004	17.71	17.71	17.32	17.40	6,437	-0.31(-1.75%)
Apr 02, 2004	17.40	17.71	17.40	17.71	6,437	+0.40(+2.33%)
Apr 01, 2004	17.23	17.32	17.23	17.31	4,505	+0.16(+0.91%)
Mar 31, 2004	16.86	17.15	16.86	17.15	5,149	+0.37(+2.22%)
Mar 30, 2004	16.73	16.78	16.62	16.78	7,080	+0.12(+0.75%)
Mar 29, 2004	16.95	16.95	16.65	16.65	7,724	-0.37(-2.19%)
Mar 26, 2004	17.09	17.09	17.01	17.03	2,896	-0.06(-0.36%)
Mar 25, 2004	17.09	17.09	17.09	17.09	3,218	+0.05(+0.27%)
Mar 24, 2004	17.03	17.07	17.03	17.04	6,437	+0.11(+0.64%)
Mar 23, 2004	16.96	17.00	16.84	16.93	8,368	+0.00(+0.00%)
Mar 22, 2004	16.86	16.93	16.86	16.93	19,632	+0.15(+0.91%)
Mar 19, 2004	16.82	16.82	16.78	16.78	1,287	+0.00(+0.02%)
Mar 18, 2004	16.85	16.85	16.78	16.78	5,149	-0.06(-0.37%)
Mar 17, 2004	16.75	16.84	16.75	16.84	1,287	+0.14(+0.84%)
Mar 16, 2004	16.70	16.79	16.70	16.70	5,471	-0.08(-0.46%)
Mar 15, 2004	16.78	16.78	16.78	16.78	321	-0.05(-0.28%)
Mar 12, 2004	16.78	16.82	16.75	16.82	5,149	-0.08(-0.46%)
Mar 11, 2004	16.70	16.90	16.70	16.90	6,115	+0.12(+0.74%)
Mar 10, 2004	17.01	17.01	16.78	16.78	8,689	-0.23(-1.37%)
Mar 09, 2004	17.01	17.01	17.01	17.01	1,609	+0.00(+0.00%)
Mar 08, 2004	17.01	17.01	17.01	17.01	1,609	-0.05(-0.27%)
Mar 05, 2004	16.84	17.06	16.79	17.06	14,161	+0.22(+1.29%)
Mar 04, 2004	16.82	16.84	16.82	16.84	10,621	+0.03(+0.17%)
Mar 03, 2004	16.89	16.89	16.81	16.81	1,609	-0.02(-0.11%)
Mar 02, 2004	16.78	16.84	16.75	16.83	15,770	-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.