Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.87	17.95	17.48	17.48	19,751	-0.41(-2.31%)
May 27, 2004	17.79	18.04	17.55	17.90	29,813	+0.27(+1.52%)
May 26, 2004	17.54	17.75	17.54	17.63	37,453	+0.11(+0.61%)
May 25, 2004	17.18	17.52	17.10	17.52	206,833	+0.42(+2.48%)
May 24, 2004	17.16	17.16	17.09	17.10	16,583	+0.00(+0.00%)
May 21, 2004	17.17	17.27	17.07	17.10	25,900	-0.07(-0.41%)
May 20, 2004	17.00	17.28	16.99	17.17	21,428	+0.21(+1.23%)
May 19, 2004	17.12	17.39	16.96	16.96	46,770	-0.21(-1.25%)
May 18, 2004	17.44	17.44	17.12	17.17	18,633	-0.13(-0.74%)
May 17, 2004	17.46	17.70	17.09	17.30	23,292	-0.26(-1.50%)
May 14, 2004	18.03	18.04	17.57	17.57	21,242	-0.52(-2.88%)
May 13, 2004	18.54	18.54	18.09	18.09	2,981	-0.33(-1.81%)
May 12, 2004	18.29	18.42	17.74	18.42	10,993	+0.31(+1.72%)
May 11, 2004	17.87	18.27	17.87	18.11	15,838	+0.24(+1.32%)
May 10, 2004	18.57	18.58	17.77	17.87	33,167	-0.70(-3.78%)
May 07, 2004	18.61	19.28	18.57	18.57	30,186	-0.83(-4.26%)
May 06, 2004	18.80	19.42	18.79	19.40	19,937	+0.32(+1.66%)
May 05, 2004	18.86	19.26	18.86	19.08	8,571	+0.27(+1.43%)
May 04, 2004	18.79	19.22	18.79	18.82	5,962	-0.24(-1.24%)
May 03, 2004	19.05	19.34	19.02	19.05	5,776	-0.13(-0.67%)
Apr 30, 2004	19.74	19.75	19.12	19.18	24,410	-0.56(-2.85%)
Apr 29, 2004	19.77	19.77	19.32	19.74	16,397	+0.40(+2.05%)
Apr 28, 2004	20.02	20.02	19.32	19.35	19,378	-0.49(-2.46%)
Apr 27, 2004	19.25	19.86	19.25	19.84	39,503	+0.51(+2.64%)
Apr 26, 2004	19.23	19.35	19.19	19.33	16,956	+0.11(+0.56%)
Apr 23, 2004	19.64	19.64	19.05	19.22	7,826	-0.34(-1.76%)
Apr 22, 2004	19.14	19.59	19.05	19.56	17,701	-0.01(-0.05%)
Apr 21, 2004	19.77	19.77	19.06	19.57	7,826	+0.48(+2.53%)
Apr 20, 2004	19.34	19.86	19.09	19.09	19,378	-0.63(-3.21%)
Apr 19, 2004	19.11	19.72	18.79	19.72	21,428	+0.68(+3.55%)
Apr 16, 2004	19.11	19.11	18.79	19.05	31,304	+0.01(+0.03%)
Apr 15, 2004	19.10	19.11	18.78	19.04	18,633	+0.08(+0.42%)
Apr 14, 2004	18.92	19.31	18.79	18.96	27,205	+0.00(+0.02%)
Apr 13, 2004	19.06	19.06	18.86	18.96	169,240	-0.06(-0.30%)
Apr 12, 2004	18.89	19.01	18.54	19.01	64,761	+0.54(+2.93%)
Apr 08, 2004	18.81	18.81	18.47	18.47	71,217	-0.28(-1.47%)
Apr 07, 2004	18.66	18.81	18.60	18.75	14,673	+0.07(+0.36%)
Apr 06, 2004	18.75	18.76	18.60	18.68	12,717	-0.07(-0.38%)
Apr 05, 2004	18.53	18.81	18.53	18.75	19,369	+0.05(+0.25%)
Apr 02, 2004	18.74	18.76	18.57	18.71	8,413	+0.20(+1.08%)
Apr 01, 2004	18.14	18.80	18.14	18.51	18,587	+0.36(+2.00%)
Mar 31, 2004	18.59	18.59	18.14	18.14	22,500	-0.42(-2.26%)
Mar 30, 2004	18.09	18.57	18.09	18.56	41,087	+0.42(+2.31%)
Mar 29, 2004	18.27	18.48	18.02	18.14	61,826	-0.01(-0.03%)
Mar 26, 2004	18.40	18.40	18.14	18.15	12,717	-0.27(-1.47%)
Mar 25, 2004	18.24	18.60	18.09	18.42	35,804	+0.17(+0.92%)
Mar 24, 2004	18.03	18.49	18.03	18.25	23,674	+0.22(+1.25%)
Mar 23, 2004	18.18	18.29	18.03	18.03	44,804	-0.15(-0.84%)
Mar 22, 2004	18.30	18.31	18.18	18.18	27,195	-0.20(-1.11%)
Mar 19, 2004	18.40	18.50	18.30	18.38	42,456	+0.09(+0.47%)
Mar 18, 2004	18.30	18.35	18.28	18.30	45,195	-0.15(-0.83%)
Mar 17, 2004	18.30	18.60	18.30	18.45	59,087	+0.01(+0.06%)
Mar 16, 2004	18.30	18.56	18.29	18.44	34,239	+0.12(+0.67%)
Mar 15, 2004	18.58	18.58	18.32	18.32	27,587	-0.37(-1.97%)
Mar 12, 2004	18.45	18.70	18.43	18.69	30,521	+0.28(+1.50%)
Mar 11, 2004	18.71	18.71	18.41	18.41	20,934	-0.17(-0.91%)
Mar 10, 2004	18.83	18.83	18.58	18.58	13,695	-0.13(-0.68%)
Mar 09, 2004	18.66	18.93	18.58	18.71	414,784	+0.07(+0.36%)
Mar 08, 2004	18.91	18.99	18.58	18.64	16,826	-0.34(-1.80%)
Mar 05, 2004	18.58	18.98	18.58	18.98	99,783	+0.37(+2.00%)
Mar 04, 2004	18.85	18.85	18.58	18.61	14,673	+0.03(+0.14%)
Mar 03, 2004	18.58	18.93	18.58	18.58	24,065	-0.09(-0.49%)
Mar 02, 2004	18.49	18.93	18.49	18.68	19,956	+0.00(+0.00%)

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.