Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.25	18.38	18.25	18.38	2,889	+0.05(+0.25%)
May 27, 2004	18.60	18.60	18.33	18.33	3,531	-0.19(-1.01%)
May 26, 2004	18.38	18.52	18.38	18.52	2,247	+0.08(+0.42%)
May 25, 2004	18.30	18.44	18.21	18.44	3,852	+0.25(+1.37%)
May 24, 2004	18.30	18.30	18.13	18.19	3,210	-0.19(-1.02%)
May 21, 2004	18.38	18.46	18.22	18.38	6,099	+0.00(+0.00%)
May 20, 2004	18.38	18.38	18.38	18.38	642	-0.03(-0.17%)
May 19, 2004	18.30	18.41	18.30	18.41	2,247	+0.19(+1.03%)
May 18, 2004	18.01	18.25	17.88	18.22	5,457	+0.28(+1.56%)
May 17, 2004	17.94	17.94	17.94	17.94	321	+0.03(+0.17%)
May 14, 2004	17.91	17.91	17.91	17.91	321	+0.00(+0.00%)
May 13, 2004	17.91	17.91	17.91	17.91	321	+0.08(+0.44%)
May 12, 2004	17.83	17.83	17.83	17.83	0	+0.00(+0.00%)
May 11, 2004	17.68	17.83	17.68	17.83	2,247	+0.08(+0.44%)
May 10, 2004	17.97	18.04	17.76	17.76	2,889	-0.16(-0.87%)
May 07, 2004	18.01	18.01	17.85	17.91	5,457	-0.09(-0.52%)
May 06, 2004	18.00	18.01	18.00	18.01	1,605	+0.00(+0.00%)
May 05, 2004	18.02	18.08	17.97	18.01	27,928	+0.06(+0.35%)
May 04, 2004	17.99	17.99	17.94	17.94	4,815	+0.03(+0.17%)
May 03, 2004	17.91	17.91	17.82	17.91	4,173	+0.09(+0.52%)
Apr 30, 2004	17.77	17.91	17.77	17.82	1,926	+0.14(+0.79%)
Apr 29, 2004	17.69	17.69	17.68	17.68	1,926	+0.08(+0.44%)
Apr 28, 2004	17.56	17.63	17.56	17.60	1,926	-0.02(-0.09%)
Apr 27, 2004	17.58	17.65	17.58	17.62	23,434	+0.11(+0.62%)
Apr 26, 2004	17.44	17.51	17.44	17.51	4,815	+0.09(+0.54%)
Apr 23, 2004	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Apr 22, 2004	17.41	17.41	17.41	17.41	2,568	+0.00(+0.00%)
Apr 21, 2004	17.34	17.41	17.26	17.41	1,926	+0.12(+0.72%)
Apr 20, 2004	17.18	17.35	17.18	17.29	4,815	+0.03(+0.18%)
Apr 19, 2004	17.44	17.44	17.26	17.26	10,272	-0.11(-0.63%)
Apr 16, 2004	17.29	17.37	17.29	17.37	1,284	+0.08(+0.45%)
Apr 15, 2004	17.27	17.44	17.13	17.29	6,420	-0.08(-0.45%)
Apr 14, 2004	17.37	17.37	17.37	17.37	642	+0.00(+0.00%)
Apr 13, 2004	17.22	17.60	17.16	17.37	18,297	+0.15(+0.89%)
Apr 12, 2004	17.52	17.57	17.21	17.21	16,692	-0.23(-1.32%)
Apr 08, 2004	17.35	17.44	17.35	17.44	1,605	+0.00(+0.00%)
Apr 07, 2004	17.37	17.44	17.29	17.44	2,247	+0.16(+0.90%)
Apr 06, 2004	17.37	17.37	17.29	17.29	2,247	-0.16(-0.89%)
Apr 05, 2004	17.76	17.76	17.37	17.44	6,420	-0.31(-1.75%)
Apr 02, 2004	17.44	17.76	17.44	17.76	6,420	+0.40(+2.33%)
Apr 01, 2004	17.27	17.37	17.27	17.35	4,494	+0.16(+0.91%)
Mar 31, 2004	16.90	17.20	16.90	17.20	5,136	+0.37(+2.22%)
Mar 30, 2004	16.77	16.82	16.67	16.82	7,062	+0.12(+0.75%)
Mar 29, 2004	16.99	16.99	16.70	16.70	7,704	-0.37(-2.19%)
Mar 26, 2004	17.13	17.13	17.06	17.07	2,889	-0.06(-0.36%)
Mar 25, 2004	17.13	17.13	17.13	17.13	3,210	+0.05(+0.27%)
Mar 24, 2004	17.07	17.11	17.07	17.09	6,420	+0.11(+0.64%)
Mar 23, 2004	17.01	17.04	16.88	16.98	8,346	+0.00(+0.00%)
Mar 22, 2004	16.90	16.98	16.90	16.98	19,581	+0.15(+0.91%)
Mar 19, 2004	16.87	16.87	16.82	16.82	1,284	+0.00(+0.02%)
Mar 18, 2004	16.89	16.89	16.82	16.82	5,136	-0.06(-0.37%)
Mar 17, 2004	16.79	16.88	16.79	16.88	1,284	+0.14(+0.84%)
Mar 16, 2004	16.75	16.83	16.74	16.74	5,457	-0.08(-0.46%)
Mar 15, 2004	16.82	16.82	16.82	16.82	321	-0.05(-0.28%)
Mar 12, 2004	16.82	16.87	16.79	16.87	5,136	-0.08(-0.46%)
Mar 11, 2004	16.74	16.95	16.74	16.95	6,099	+0.12(+0.74%)
Mar 10, 2004	17.06	17.06	16.82	16.82	8,667	-0.23(-1.37%)
Mar 09, 2004	17.06	17.06	17.06	17.06	1,605	+0.00(+0.00%)
Mar 08, 2004	17.06	17.06	17.05	17.06	1,605	-0.05(-0.27%)
Mar 05, 2004	16.88	17.10	16.84	17.10	14,124	+0.22(+1.29%)
Mar 04, 2004	16.87	16.88	16.87	16.88	10,593	+0.03(+0.17%)
Mar 03, 2004	16.94	16.94	16.85	16.86	1,605	-0.02(-0.11%)
Mar 02, 2004	16.82	16.88	16.79	16.87	15,729	-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.