Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.45	13.55	13.00	13.45	3,985	+0.55(+4.26%)
May 27, 2004	12.90	12.90	12.55	12.90	3,266	+0.70(+5.74%)
May 26, 2004	12.20	12.35	11.80	12.20	2,611	-0.20(-1.61%)
May 25, 2004	12.40	12.65	12.29	12.40	6,200	+0.00(+0.00%)
May 24, 2004	12.40	12.65	12.29	12.40	6,200	-0.55(-4.25%)
May 21, 2004	12.95	12.95	12.95	12.95	1,000	-0.25(-1.89%)
May 20, 2004	13.20	13.20	13.15	13.20	2,040	-0.80(-5.71%)
May 19, 2004	14.00	14.00	13.96	14.00	4,670	+0.00(+0.00%)
May 18, 2004	14.10	14.00	13.96	14.00	4,670	-0.10(-0.71%)
May 17, 2004	13.85	14.20	14.10	14.10	2,603	+0.25(+1.81%)
May 14, 2004	14.80	14.10	13.85	13.85	954	-0.25(-1.77%)
May 13, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
May 12, 2004	13.00	14.40	14.00	14.10	1,600	+1.10(+8.46%)
May 11, 2004	14.00	13.50	13.00	13.00	12,482	-1.00(-7.14%)
May 10, 2004	13.80	14.10	14.00	14.00	757	+0.20(+1.45%)
May 07, 2004	14.30	13.85	13.65	13.80	3,100	-0.50(-3.50%)
May 06, 2004	14.95	14.70	14.30	14.30	12,050	-0.65(-4.35%)
May 05, 2004	14.90	15.12	14.65	14.95	13,400	+0.05(+0.34%)
May 04, 2004	15.50	15.50	14.90	14.90	1,370	-0.60(-3.87%)
May 03, 2004	15.50	15.50	15.50	15.50	8,235	+0.00(+0.00%)
Apr 30, 2004	15.50	15.50	15.50	15.50	15,820	+0.05(+0.32%)
Apr 29, 2004	15.45	15.45	15.45	15.45	0	+0.00(+0.00%)
Apr 28, 2004	15.70	15.75	15.45	15.45	1,308	-0.25(-1.59%)
Apr 27, 2004	15.40	15.70	15.35	15.70	4,705	+0.30(+1.95%)
Apr 26, 2004	15.90	15.85	15.40	15.40	340	-0.50(-3.14%)
Apr 23, 2004	15.75	16.05	15.90	15.90	2,220	+0.15(+0.95%)
Apr 22, 2004	15.80	16.20	15.75	15.75	1,700	-0.05(-0.32%)
Apr 21, 2004	16.00	15.95	15.80	15.80	600	-0.20(-1.25%)
Apr 20, 2004	16.48	16.40	16.00	16.00	3,415	-0.48(-2.91%)
Apr 19, 2004	16.25	16.48	16.48	16.48	1,000	+0.23(+1.42%)
Apr 16, 2004	16.00	16.25	16.25	16.25	100	+0.25(+1.56%)
Apr 15, 2004	16.20	16.00	15.90	16.00	1,300	-0.20(-1.23%)
Apr 14, 2004	16.20	16.40	16.20	16.20	7,410	+0.00(+0.00%)
Apr 13, 2004	16.50	16.50	16.12	16.20	2,700	-0.30(-1.82%)
Apr 12, 2004	16.50	16.50	16.50	16.50	800	+0.00(+0.00%)
Apr 08, 2004	16.65	16.50	16.50	16.50	200	-0.15(-0.90%)
Apr 07, 2004	16.65	16.65	16.65	16.65	203	+0.80(+5.05%)
Apr 06, 2004	16.15	16.14	15.85	15.85	3,650	-0.30(-1.86%)
Apr 05, 2004	16.50	16.15	16.00	16.15	4,675	-0.35(-2.12%)
Apr 02, 2004	16.60	16.50	16.50	16.50	900	-0.10(-0.60%)
Apr 01, 2004	16.25	16.75	16.45	16.60	1,128	+0.35(+2.15%)
Mar 31, 2004	16.15	16.50	15.93	16.25	14,850	+0.10(+0.62%)
Mar 30, 2004	16.50	16.50	16.15	16.15	1,800	-0.35(-2.12%)
Mar 29, 2004	15.50	16.50	16.50	16.50	750	+1.00(+6.45%)
Mar 26, 2004	15.75	15.50	15.15	15.50	340	-0.25(-1.59%)
Mar 25, 2004	15.40	15.75	15.25	15.75	9,755	+0.35(+2.27%)
Mar 24, 2004	15.45	15.40	15.25	15.40	1,400	-0.05(-0.32%)
Mar 23, 2004	15.40	15.45	15.45	15.45	200	+0.05(+0.32%)
Mar 22, 2004	15.65	15.55	15.40	15.40	5,599	-0.25(-1.60%)
Mar 19, 2004	16.40	15.75	15.65	15.65	6,350	-0.75(-4.57%)
Mar 18, 2004	16.80	16.50	16.25	16.40	2,930	-0.40(-2.38%)
Mar 17, 2004	16.30	16.80	16.80	16.80	2,900	+0.50(+3.07%)
Mar 16, 2004	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Mar 15, 2004	16.30	16.30	16.30	16.30	0	-0.20(-1.21%)
Mar 12, 2004	16.50	16.60	16.45	16.50	3,550	+0.00(+0.00%)
Mar 11, 2004	18.10	16.60	16.45	16.50	3,550	-1.60(-8.84%)
Mar 10, 2004	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
Mar 09, 2004	18.35	18.35	17.85	18.10	1,550	-0.25(-1.36%)
Mar 08, 2004	18.55	18.35	18.35	18.35	100	+0.35(+1.94%)
Mar 05, 2004	18.00	18.00	18.00	18.00	115	+0.00(+0.00%)
Mar 04, 2004	18.50	18.00	18.00	18.00	115	-0.50(-2.70%)
Mar 03, 2004	18.80	18.60	18.00	18.50	2,300	-0.30(-1.60%)
Mar 02, 2004	19.30	18.80	18.80	18.80	100	-0.50(-2.59%)

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.