Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.95	16.06	15.95	16.06	3,306	+0.04(+0.25%)
May 27, 2004	16.25	16.25	16.02	16.02	4,041	-0.16(-1.01%)
May 26, 2004	16.06	16.18	16.06	16.18	2,572	+0.07(+0.42%)
May 25, 2004	15.99	16.11	15.91	16.11	4,409	+0.22(+1.37%)
May 24, 2004	15.99	15.99	15.84	15.89	3,674	-0.16(-1.02%)
May 21, 2004	16.06	16.13	15.92	16.06	6,981	+0.00(+0.00%)
May 20, 2004	16.06	16.06	16.06	16.06	734	-0.03(-0.17%)
May 19, 2004	15.99	16.08	15.99	16.08	2,572	+0.16(+1.03%)
May 18, 2004	15.73	15.95	15.62	15.92	6,246	+0.24(+1.56%)
May 17, 2004	15.68	15.68	15.68	15.68	367	+0.03(+0.17%)
May 14, 2004	15.65	15.65	15.65	15.65	367	+0.00(+0.00%)
May 13, 2004	15.65	15.65	15.65	15.65	367	+0.07(+0.44%)
May 12, 2004	15.58	15.58	15.58	15.58	0	+0.00(+0.00%)
May 11, 2004	15.44	15.58	15.44	15.58	2,572	+0.07(+0.44%)
May 10, 2004	15.70	15.76	15.51	15.51	3,306	-0.14(-0.87%)
May 07, 2004	15.73	15.73	15.59	15.65	6,246	-0.08(-0.52%)
May 06, 2004	15.73	15.73	15.73	15.73	1,837	+0.00(+0.00%)
May 05, 2004	15.74	15.80	15.70	15.73	31,967	+0.05(+0.35%)
May 04, 2004	15.72	15.72	15.68	15.68	5,511	+0.03(+0.17%)
May 03, 2004	15.65	15.65	15.57	15.65	4,776	+0.08(+0.52%)
Apr 30, 2004	15.53	15.65	15.53	15.57	2,204	+0.12(+0.79%)
Apr 29, 2004	15.46	15.46	15.44	15.44	2,204	+0.07(+0.44%)
Apr 28, 2004	15.34	15.40	15.34	15.38	2,204	-0.01(-0.09%)
Apr 27, 2004	15.36	15.42	15.36	15.39	26,823	+0.10(+0.62%)
Apr 26, 2004	15.24	15.29	15.24	15.29	5,511	+0.08(+0.54%)
Apr 23, 2004	15.21	15.21	15.21	15.21	0	+0.00(+0.00%)
Apr 22, 2004	15.21	15.21	15.21	15.21	2,939	+0.00(+0.00%)
Apr 21, 2004	15.15	15.21	15.08	15.21	2,204	+0.11(+0.72%)
Apr 20, 2004	15.01	15.16	15.01	15.10	5,511	+0.03(+0.18%)
Apr 19, 2004	15.24	15.24	15.08	15.08	11,758	-0.10(-0.63%)
Apr 16, 2004	15.10	15.17	15.10	15.17	1,469	+0.07(+0.45%)
Apr 15, 2004	15.09	15.24	14.97	15.10	7,348	-0.07(-0.45%)
Apr 14, 2004	15.17	15.17	15.17	15.17	734	+0.00(+0.00%)
Apr 13, 2004	15.04	15.38	15.00	15.17	20,944	+0.13(+0.89%)
Apr 12, 2004	15.31	15.35	15.04	15.04	19,106	-0.20(-1.32%)
Apr 08, 2004	15.16	15.24	15.16	15.24	1,837	+0.00(+0.00%)
Apr 07, 2004	15.17	15.24	15.10	15.24	2,572	+0.14(+0.90%)
Apr 06, 2004	15.17	15.17	15.10	15.10	2,572	-0.14(-0.89%)
Apr 05, 2004	15.51	15.51	15.17	15.24	7,348	-0.27(-1.75%)
Apr 02, 2004	15.24	15.51	15.24	15.51	7,348	+0.35(+2.33%)
Apr 01, 2004	15.09	15.17	15.09	15.16	5,144	+0.14(+0.91%)
Mar 31, 2004	14.76	15.02	14.76	15.02	5,879	+0.33(+2.22%)
Mar 30, 2004	14.66	14.70	14.56	14.70	8,083	+0.11(+0.75%)
Mar 29, 2004	14.85	14.85	14.59	14.59	8,818	-0.33(-2.19%)
Mar 26, 2004	14.97	14.97	14.90	14.91	3,306	-0.05(-0.36%)
Mar 25, 2004	14.97	14.97	14.97	14.97	3,674	+0.04(+0.27%)
Mar 24, 2004	14.91	14.95	14.91	14.93	7,348	+0.10(+0.64%)
Mar 23, 2004	14.86	14.89	14.75	14.83	9,553	+0.00(+0.00%)
Mar 22, 2004	14.77	14.83	14.76	14.83	22,413	+0.13(+0.91%)
Mar 19, 2004	14.74	14.74	14.70	14.70	1,469	+0.00(+0.02%)
Mar 18, 2004	14.76	14.76	14.70	14.70	5,879	-0.05(-0.37%)
Mar 17, 2004	14.67	14.75	14.67	14.75	1,469	+0.12(+0.84%)
Mar 16, 2004	14.63	14.71	14.63	14.63	6,246	-0.07(-0.46%)
Mar 15, 2004	14.70	14.70	14.70	14.70	367	-0.04(-0.28%)
Mar 12, 2004	14.70	14.74	14.67	14.74	5,879	-0.07(-0.46%)
Mar 11, 2004	14.63	14.81	14.63	14.81	6,981	+0.11(+0.74%)
Mar 10, 2004	14.90	14.90	14.70	14.70	9,920	-0.20(-1.37%)
Mar 09, 2004	14.90	14.90	14.90	14.90	1,837	+0.00(+0.00%)
Mar 08, 2004	14.90	14.90	14.90	14.90	1,837	-0.04(-0.27%)
Mar 05, 2004	14.75	14.94	14.71	14.94	16,167	+0.19(+1.29%)
Mar 04, 2004	14.74	14.75	14.74	14.75	12,125	+0.02(+0.17%)
Mar 03, 2004	14.80	14.80	14.72	14.73	1,837	-0.02(-0.11%)
Mar 02, 2004	14.70	14.75	14.67	14.74	18,004	-0.01(-0.05%)

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.