Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.84	19.20	18.84	19.18	11,466	+0.31(+1.67%)
May 27, 2004	18.82	18.89	18.76	18.86	48,211	+0.16(+0.84%)
May 26, 2004	18.51	18.77	18.42	18.71	32,575	+0.21(+1.12%)
May 25, 2004	18.68	18.68	18.45	18.50	4,951	-0.17(-0.92%)
May 24, 2004	18.55	18.67	18.49	18.67	12,508	+0.09(+0.47%)
May 21, 2004	18.71	18.71	18.58	18.58	6,254	+0.02(+0.08%)
May 20, 2004	18.48	18.57	18.48	18.57	4,690	-0.14(-0.76%)
May 19, 2004	18.53	18.71	18.50	18.71	14,333	+0.17(+0.93%)
May 18, 2004	18.53	18.57	18.53	18.54	1,824	-0.25(-1.33%)
May 17, 2004	18.55	18.79	18.55	18.79	1,042	-0.34(-1.79%)
May 14, 2004	19.00	19.13	18.65	19.13	5,733	+0.23(+1.22%)
May 13, 2004	19.09	19.09	18.80	18.90	5,212	-0.24(-1.24%)
May 12, 2004	19.16	19.17	19.04	19.14	4,430	+0.16(+0.85%)
May 11, 2004	19.21	19.26	18.48	18.98	7,036	-0.40(-2.08%)
May 10, 2004	18.58	19.38	18.47	19.38	22,933	+0.80(+4.32%)
May 07, 2004	18.47	18.58	18.47	18.58	781	-0.22(-1.18%)
May 06, 2004	18.80	18.80	18.79	18.80	1,563	+0.00(+0.02%)
May 05, 2004	18.79	18.79	18.79	18.79	260	+0.01(+0.06%)
May 04, 2004	18.61	18.79	18.61	18.78	1,042	-0.02(-0.10%)
May 03, 2004	18.80	18.80	18.48	18.80	6,515	-0.08(-0.41%)
Apr 30, 2004	18.92	18.92	18.46	18.88	7,296	-0.11(-0.59%)
Apr 29, 2004	18.99	18.99	18.99	18.99	260	+0.15(+0.81%)
Apr 28, 2004	18.62	18.87	18.62	18.84	6,775	+0.17(+0.92%)
Apr 27, 2004	19.02	19.02	18.66	18.66	2,606	-0.07(-0.39%)
Apr 26, 2004	18.70	18.80	18.70	18.74	4,169	-0.18(-0.97%)
Apr 23, 2004	19.14	19.14	18.61	18.92	12,769	-0.22(-1.16%)
Apr 22, 2004	19.12	19.14	19.04	19.14	4,169	+0.17(+0.89%)
Apr 21, 2004	18.78	18.98	18.44	18.98	1,563	+0.53(+2.87%)
Apr 20, 2004	18.60	18.68	18.44	18.45	5,472	+0.01(+0.06%)
Apr 19, 2004	18.80	18.80	18.43	18.43	3,909	-0.25(-1.33%)
Apr 16, 2004	18.65	18.80	18.61	18.68	3,909	+0.04(+0.21%)
Apr 15, 2004	18.53	18.75	18.42	18.65	13,290	-0.16(-0.84%)
Apr 14, 2004	18.50	19.06	18.48	18.80	7,296	-0.14(-0.75%)
Apr 13, 2004	18.63	19.10	18.63	18.94	5,733	-0.13(-0.66%)
Apr 12, 2004	18.61	19.09	18.61	19.07	10,424	+0.26(+1.39%)
Apr 08, 2004	18.88	18.88	18.68	18.81	4,690	-0.08(-0.45%)
Apr 07, 2004	18.80	18.96	18.68	18.89	11,466	-0.10(-0.50%)
Apr 06, 2004	18.76	18.99	18.51	18.99	10,945	+0.18(+0.98%)
Apr 05, 2004	18.61	19.17	18.61	18.81	8,078	-0.33(-1.72%)
Apr 02, 2004	19.02	19.15	18.93	19.14	7,296	+0.30(+1.57%)
Apr 01, 2004	18.80	18.86	18.73	18.84	51,078	+0.09(+0.49%)
Mar 31, 2004	18.80	18.80	18.65	18.75	8,599	+0.00(+0.02%)
Mar 30, 2004	18.82	19.06	18.48	18.75	3,387	+0.23(+1.24%)
Mar 29, 2004	18.48	18.51	18.48	18.51	781	+0.08(+0.44%)
Mar 26, 2004	18.80	18.80	18.43	18.43	521	-0.24(-1.27%)
Mar 25, 2004	18.80	18.80	18.44	18.67	13,290	-0.03(-0.18%)
Mar 24, 2004	18.80	18.80	18.71	18.71	1,303	-0.06(-0.31%)
Mar 23, 2004	18.69	18.99	18.69	18.76	14,593	-0.15(-0.79%)
Mar 22, 2004	18.66	18.91	18.58	18.91	4,430	-0.27(-1.40%)
Mar 19, 2004	19.18	19.18	19.18	19.18	1,042	+0.07(+0.34%)
Mar 18, 2004	19.03	19.19	19.03	19.12	10,424	+0.08(+0.44%)
Mar 17, 2004	19.00	19.11	18.43	19.03	18,502	-0.30(-1.57%)
Mar 16, 2004	19.57	19.57	19.34	19.34	10,424	-0.14(-0.71%)
Mar 15, 2004	19.42	20.04	19.37	19.47	5,993	-0.38(-1.93%)
Mar 12, 2004	19.86	19.90	19.39	19.86	19,023	+0.07(+0.33%)
Mar 11, 2004	19.92	19.92	19.40	19.79	15,114	-0.12(-0.62%)
Mar 10, 2004	19.39	19.95	19.38	19.92	8,599	+0.15(+0.78%)
Mar 09, 2004	19.70	19.76	19.57	19.76	7,818	+0.12(+0.59%)
Mar 08, 2004	19.65	19.65	19.65	19.65	2,606	+0.08(+0.39%)
Mar 05, 2004	19.57	19.57	19.50	19.57	9,121	+0.00(+0.00%)
Mar 04, 2004	19.57	19.57	19.37	19.57	2,866	+0.06(+0.30%)
Mar 03, 2004	19.91	19.95	19.45	19.51	15,375	-0.06(-0.29%)
Mar 02, 2004	19.53	19.57	19.47	19.57	8,339	+0.10(+0.49%)

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.