Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.25	14.60	14.10	14.25	73,513	+0.35(+2.52%)
May 27, 2004	13.90	14.25	13.75	13.90	348,013	+0.05(+0.36%)
May 26, 2004	13.85	14.15	13.70	13.85	6,545	+0.00(+0.00%)
May 25, 2004	13.85	14.15	13.70	13.85	6,545	-0.40(-2.81%)
May 24, 2004	14.25	14.25	13.75	14.25	5,395	+1.00(+7.55%)
May 21, 2004	13.25	14.10	13.00	13.25	4,688	-0.30(-2.21%)
May 20, 2004	13.55	14.00	13.45	13.55	6,318	-0.25(-1.81%)
May 19, 2004	13.80	14.25	13.50	13.80	15,368	+0.35(+2.60%)
May 18, 2004	13.15	13.65	13.20	13.45	7,256	+0.30(+2.28%)
May 17, 2004	13.20	13.50	13.05	13.15	10,055	-0.05(-0.38%)
May 14, 2004	13.40	13.75	13.10	13.20	4,080	-0.15(-1.12%)
May 13, 2004	13.35	13.35	13.35	13.35	0	+0.00(+0.00%)
May 12, 2004	13.50	13.90	13.25	13.35	4,667	-0.15(-1.11%)
May 11, 2004	13.25	13.90	13.40	13.50	10,604	+0.25(+1.89%)
May 10, 2004	13.60	13.85	13.15	13.25	4,178	-0.35(-2.57%)
May 07, 2004	13.95	14.05	13.60	13.60	14,186	-0.35(-2.51%)
May 06, 2004	14.40	14.45	13.95	13.95	3,572	-0.45(-3.13%)
May 05, 2004	14.10	14.65	14.20	14.40	4,802	+0.30(+2.13%)
May 04, 2004	14.20	14.50	14.00	14.10	7,649	-0.10(-0.70%)
May 03, 2004	14.25	14.20	13.75	14.20	1,600	-0.05(-0.35%)
Apr 30, 2004	14.05	14.50	13.90	14.25	7,495	+0.15(+1.06%)
Apr 29, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Apr 28, 2004	14.70	14.40	14.10	14.10	3,524	-0.60(-4.08%)
Apr 27, 2004	14.25	14.90	14.25	14.70	10,430	+0.45(+3.16%)
Apr 26, 2004	14.20	14.75	14.10	14.25	2,500	+0.05(+0.35%)
Apr 23, 2004	14.10	14.75	14.20	14.20	7,857	+0.10(+0.71%)
Apr 22, 2004	14.25	14.50	14.00	14.10	6,670	-0.15(-1.05%)
Apr 21, 2004	14.55	14.50	14.00	14.25	3,000	-0.30(-2.06%)
Apr 20, 2004	14.75	14.90	14.40	14.55	74,247	-0.20(-1.36%)
Apr 19, 2004	14.40	14.80	14.40	14.75	17,376	+0.35(+2.43%)
Apr 16, 2004	14.25	14.75	14.25	14.40	9,902	+0.15(+1.05%)
Apr 15, 2004	14.45	14.55	14.00	14.25	6,571	-0.20(-1.38%)
Apr 14, 2004	14.55	14.75	14.25	14.45	5,084	-0.10(-0.69%)
Apr 13, 2004	14.50	15.00	14.55	14.55	7,582	+0.05(+0.34%)
Apr 12, 2004	14.45	14.70	14.40	14.50	4,951	+0.05(+0.35%)
Apr 08, 2004	15.00	15.00	14.40	14.45	5,557	-0.55(-3.67%)
Apr 07, 2004	15.00	15.00	14.75	15.00	1,416	+0.35(+2.39%)
Apr 06, 2004	14.92	15.00	14.60	14.65	17,685	-0.27(-1.81%)
Apr 05, 2004	14.92	15.00	14.65	14.92	20,255	+0.07(+0.47%)
Apr 02, 2004	14.95	15.00	14.50	14.85	18,179	-0.10(-0.67%)
Apr 01, 2004	14.60	15.05	14.60	14.95	21,049	+0.35(+2.40%)
Mar 31, 2004	14.40	15.00	14.50	14.60	59,680	+0.20(+1.39%)
Mar 30, 2004	14.10	14.65	14.25	14.40	17,282	+0.30(+2.13%)
Mar 29, 2004	14.00	14.50	14.10	14.10	4,313	+0.10(+0.71%)
Mar 26, 2004	13.85	14.25	13.85	14.00	8,500	+0.15(+1.08%)
Mar 25, 2004	13.35	14.15	13.80	13.85	2,063	+0.50(+3.75%)
Mar 24, 2004	13.75	13.75	13.35	13.35	7,107	-0.40(-2.91%)
Mar 23, 2004	13.85	14.25	13.70	13.75	13,933	-0.10(-0.72%)
Mar 22, 2004	14.10	14.00	13.79	13.85	4,553	-0.25(-1.77%)
Mar 19, 2004	14.20	14.50	14.10	14.10	8,251	-0.10(-0.70%)
Mar 18, 2004	14.25	14.60	14.20	14.20	4,475	-0.05(-0.35%)
Mar 17, 2004	14.00	14.60	14.20	14.25	6,687	+0.25(+1.79%)
Mar 16, 2004	14.25	14.50	14.00	14.00	5,006	-0.25(-1.75%)
Mar 15, 2004	14.55	14.40	13.85	14.25	9,128	+0.00(+0.00%)
Mar 12, 2004	14.25	15.10	14.25	14.25	5,205	+0.00(+0.00%)
Mar 11, 2004	14.95	15.10	14.25	14.25	5,205	-0.70(-4.68%)
Mar 10, 2004	14.99	15.25	14.65	14.95	8,358	-0.04(-0.27%)
Mar 09, 2004	15.10	15.35	14.85	14.99	3,686	-0.11(-0.73%)
Mar 08, 2004	15.40	15.50	15.10	15.10	7,702	-0.15(-0.98%)
Mar 05, 2004	15.25	15.40	14.90	15.25	5,554	+0.00(+0.00%)
Mar 04, 2004	14.95	15.40	14.90	15.25	5,554	+0.30(+2.01%)
Mar 03, 2004	15.20	15.25	14.62	14.95	1,909	-0.25(-1.64%)
Mar 02, 2004	15.30	15.50	15.00	15.20	1,425	-0.10(-0.65%)

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.