Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.29	18.42	18.29	18.42	2,883	+0.05(+0.25%)
May 27, 2004	18.64	18.64	18.37	18.37	3,523	-0.19(-1.01%)
May 26, 2004	18.42	18.56	18.42	18.56	2,242	+0.08(+0.42%)
May 25, 2004	18.34	18.48	18.25	18.48	3,844	+0.25(+1.37%)
May 24, 2004	18.34	18.34	18.17	18.23	3,203	-0.19(-1.02%)
May 21, 2004	18.42	18.50	18.26	18.42	6,086	+0.00(+0.00%)
May 20, 2004	18.42	18.42	18.42	18.42	640	-0.03(-0.17%)
May 19, 2004	18.34	18.45	18.34	18.45	2,242	+0.19(+1.03%)
May 18, 2004	18.04	18.29	17.92	18.26	5,445	+0.28(+1.56%)
May 17, 2004	17.98	17.98	17.98	17.98	320	+0.03(+0.17%)
May 14, 2004	17.95	17.95	17.95	17.95	320	+0.00(+0.00%)
May 13, 2004	17.95	17.95	17.95	17.95	320	+0.08(+0.44%)
May 12, 2004	17.87	17.87	17.87	17.87	0	+0.00(+0.00%)
May 11, 2004	17.71	17.87	17.71	17.87	2,242	+0.08(+0.44%)
May 10, 2004	18.01	18.07	17.79	17.79	2,883	-0.16(-0.87%)
May 07, 2004	18.04	18.04	17.89	17.95	5,445	-0.09(-0.52%)
May 06, 2004	18.04	18.04	18.04	18.04	1,601	+0.00(+0.00%)
May 05, 2004	18.06	18.12	18.01	18.04	27,870	+0.06(+0.35%)
May 04, 2004	18.03	18.03	17.98	17.98	4,805	+0.03(+0.17%)
May 03, 2004	17.95	17.95	17.86	17.95	4,164	+0.09(+0.52%)
Apr 30, 2004	17.81	17.95	17.81	17.86	1,922	+0.14(+0.79%)
Apr 29, 2004	17.73	17.73	17.71	17.71	1,922	+0.08(+0.44%)
Apr 28, 2004	17.59	17.67	17.59	17.64	1,922	-0.02(-0.09%)
Apr 27, 2004	17.62	17.68	17.62	17.65	23,385	+0.11(+0.62%)
Apr 26, 2004	17.48	17.54	17.48	17.54	4,805	+0.09(+0.54%)
Apr 23, 2004	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Apr 22, 2004	17.45	17.45	17.45	17.45	2,562	+0.00(+0.00%)
Apr 21, 2004	17.37	17.45	17.29	17.45	1,922	+0.12(+0.72%)
Apr 20, 2004	17.22	17.39	17.22	17.32	4,805	+0.03(+0.18%)
Apr 19, 2004	17.48	17.48	17.29	17.29	10,251	-0.11(-0.63%)
Apr 16, 2004	17.32	17.40	17.32	17.40	1,281	+0.08(+0.45%)
Apr 15, 2004	17.31	17.48	17.17	17.32	6,407	-0.08(-0.45%)
Apr 14, 2004	17.40	17.40	17.40	17.40	640	+0.00(+0.00%)
Apr 13, 2004	17.25	17.64	17.20	17.40	18,260	+0.15(+0.89%)
Apr 12, 2004	17.56	17.61	17.25	17.25	16,658	-0.23(-1.32%)
Apr 08, 2004	17.39	17.48	17.39	17.48	1,601	+0.00(+0.00%)
Apr 07, 2004	17.40	17.48	17.32	17.48	2,242	+0.16(+0.90%)
Apr 06, 2004	17.40	17.40	17.32	17.32	2,242	-0.16(-0.89%)
Apr 05, 2004	17.79	17.79	17.40	17.48	6,407	-0.31(-1.75%)
Apr 02, 2004	17.48	17.79	17.48	17.79	6,407	+0.41(+2.33%)
Apr 01, 2004	17.31	17.40	17.31	17.39	4,484	+0.16(+0.91%)
Mar 31, 2004	16.93	17.23	16.93	17.23	5,125	+0.37(+2.22%)
Mar 30, 2004	16.81	16.86	16.70	16.86	7,047	+0.12(+0.75%)
Mar 29, 2004	17.03	17.03	16.73	16.73	7,688	-0.37(-2.19%)
Mar 26, 2004	17.17	17.17	17.09	17.11	2,883	-0.06(-0.36%)
Mar 25, 2004	17.17	17.17	17.17	17.17	3,203	+0.05(+0.27%)
Mar 24, 2004	17.11	17.15	17.11	17.12	6,407	+0.11(+0.64%)
Mar 23, 2004	17.04	17.07	16.92	17.01	8,329	+0.00(+0.00%)
Mar 22, 2004	16.94	17.01	16.93	17.01	19,541	+0.15(+0.91%)
Mar 19, 2004	16.90	16.90	16.86	16.86	1,281	+0.00(+0.02%)
Mar 18, 2004	16.93	16.93	16.86	16.86	5,125	-0.06(-0.37%)
Mar 17, 2004	16.83	16.92	16.83	16.92	1,281	+0.14(+0.84%)
Mar 16, 2004	16.78	16.87	16.78	16.78	5,445	-0.08(-0.46%)
Mar 15, 2004	16.86	16.86	16.86	16.86	320	-0.05(-0.28%)
Mar 12, 2004	16.86	16.90	16.83	16.90	5,125	-0.08(-0.46%)
Mar 11, 2004	16.78	16.98	16.78	16.98	6,086	+0.12(+0.74%)
Mar 10, 2004	17.09	17.09	16.86	16.86	8,649	-0.23(-1.37%)
Mar 09, 2004	17.09	17.09	17.09	17.09	1,601	+0.00(+0.00%)
Mar 08, 2004	17.09	17.09	17.09	17.09	1,601	-0.05(-0.27%)
Mar 05, 2004	16.92	17.14	16.87	17.14	14,095	+0.22(+1.29%)
Mar 04, 2004	16.90	16.92	16.90	16.92	10,571	+0.03(+0.17%)
Mar 03, 2004	16.97	16.97	16.89	16.89	1,601	-0.02(-0.11%)
Mar 02, 2004	16.86	16.92	16.83	16.91	15,697	-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.