Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.02	16.13	16.02	16.13	3,291	+0.04(+0.26%)
May 27, 2004	16.32	16.32	16.09	16.09	4,022	-0.16(-1.01%)
May 26, 2004	16.13	16.26	16.13	16.26	2,560	+0.07(+0.42%)
May 25, 2004	16.06	16.19	15.98	16.19	4,388	+0.22(+1.37%)
May 24, 2004	16.06	16.06	15.91	15.97	3,657	-0.16(-1.02%)
May 21, 2004	16.13	16.20	16.00	16.13	6,948	+0.00(+0.00%)
May 20, 2004	16.13	16.13	16.13	16.13	731	-0.03(-0.17%)
May 19, 2004	16.06	16.16	16.06	16.16	2,560	+0.16(+1.03%)
May 18, 2004	15.80	16.02	15.69	16.00	6,217	+0.25(+1.56%)
May 17, 2004	15.75	15.75	15.75	15.75	365	+0.03(+0.17%)
May 14, 2004	15.72	15.72	15.72	15.72	365	+0.00(+0.00%)
May 13, 2004	15.72	15.72	15.72	15.72	365	+0.07(+0.44%)
May 12, 2004	15.65	15.65	15.65	15.65	0	+0.00(+0.00%)
May 11, 2004	15.52	15.65	15.52	15.65	2,560	+0.07(+0.44%)
May 10, 2004	15.78	15.83	15.59	15.59	3,291	-0.14(-0.87%)
May 07, 2004	15.80	15.80	15.67	15.72	6,217	-0.08(-0.52%)
May 06, 2004	15.80	15.80	15.80	15.80	1,828	+0.00(+0.00%)
May 05, 2004	15.82	15.87	15.78	15.80	31,818	+0.05(+0.35%)
May 04, 2004	15.79	15.79	15.75	15.75	5,485	+0.03(+0.17%)
May 03, 2004	15.72	15.72	15.64	15.72	4,754	+0.08(+0.52%)
Apr 30, 2004	15.60	15.72	15.60	15.64	2,194	+0.12(+0.79%)
Apr 29, 2004	15.53	15.53	15.52	15.52	2,194	+0.07(+0.44%)
Apr 28, 2004	15.41	15.48	15.41	15.45	2,194	-0.01(-0.09%)
Apr 27, 2004	15.44	15.49	15.44	15.46	26,698	+0.10(+0.62%)
Apr 26, 2004	15.31	15.37	15.31	15.37	5,485	+0.08(+0.54%)
Apr 23, 2004	15.28	15.28	15.28	15.28	0	+0.00(+0.00%)
Apr 22, 2004	15.28	15.28	15.28	15.28	2,925	+0.00(+0.00%)
Apr 21, 2004	15.22	15.28	15.15	15.28	2,194	+0.11(+0.72%)
Apr 20, 2004	15.08	15.23	15.08	15.18	5,485	+0.03(+0.18%)
Apr 19, 2004	15.31	15.31	15.15	15.15	11,703	-0.10(-0.63%)
Apr 16, 2004	15.18	15.24	15.18	15.24	1,462	+0.07(+0.45%)
Apr 15, 2004	15.16	15.31	15.04	15.18	7,314	-0.07(-0.45%)
Apr 14, 2004	15.24	15.24	15.24	15.24	731	+0.00(+0.00%)
Apr 13, 2004	15.11	15.45	15.07	15.24	20,846	+0.13(+0.89%)
Apr 12, 2004	15.38	15.42	15.11	15.11	19,017	-0.20(-1.32%)
Apr 08, 2004	15.23	15.31	15.23	15.31	1,828	+0.00(+0.00%)
Apr 07, 2004	15.24	15.31	15.18	15.31	2,560	+0.14(+0.90%)
Apr 06, 2004	15.24	15.24	15.18	15.18	2,560	-0.14(-0.89%)
Apr 05, 2004	15.59	15.59	15.24	15.31	7,314	-0.27(-1.75%)
Apr 02, 2004	15.31	15.59	15.31	15.59	7,314	+0.36(+2.33%)
Apr 01, 2004	15.16	15.24	15.16	15.23	5,120	+0.14(+0.91%)
Mar 31, 2004	14.83	15.09	14.83	15.09	5,851	+0.33(+2.22%)
Mar 30, 2004	14.72	14.77	14.63	14.77	8,045	+0.11(+0.75%)
Mar 29, 2004	14.92	14.92	14.66	14.66	8,777	-0.33(-2.19%)
Mar 26, 2004	15.04	15.04	14.97	14.98	3,291	-0.05(-0.36%)
Mar 25, 2004	15.04	15.04	15.04	15.04	3,657	+0.04(+0.27%)
Mar 24, 2004	14.98	15.02	14.98	15.00	7,314	+0.10(+0.64%)
Mar 23, 2004	14.93	14.96	14.82	14.90	9,508	+0.00(+0.00%)
Mar 22, 2004	14.84	14.90	14.83	14.90	22,309	+0.13(+0.91%)
Mar 19, 2004	14.81	14.81	14.77	14.77	1,462	+0.00(+0.02%)
Mar 18, 2004	14.83	14.83	14.77	14.77	5,851	-0.05(-0.37%)
Mar 17, 2004	14.74	14.82	14.74	14.82	1,462	+0.12(+0.84%)
Mar 16, 2004	14.70	14.78	14.70	14.70	6,217	-0.07(-0.46%)
Mar 15, 2004	14.77	14.77	14.77	14.77	365	-0.04(-0.28%)
Mar 12, 2004	14.77	14.81	14.74	14.81	5,851	-0.07(-0.46%)
Mar 11, 2004	14.70	14.87	14.70	14.87	6,948	+0.11(+0.74%)
Mar 10, 2004	14.97	14.97	14.77	14.77	9,874	-0.21(-1.37%)
Mar 09, 2004	14.97	14.97	14.97	14.97	1,828	+0.00(+0.00%)
Mar 08, 2004	14.97	14.97	14.97	14.97	1,828	-0.04(-0.27%)
Mar 05, 2004	14.82	15.01	14.78	15.01	16,091	+0.19(+1.29%)
Mar 04, 2004	14.81	14.82	14.81	14.82	12,068	+0.02(+0.17%)
Mar 03, 2004	14.87	14.87	14.79	14.80	1,828	-0.02(-0.11%)
Mar 02, 2004	14.77	14.82	14.74	14.81	17,920	-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.