Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.88	17.96	17.50	17.50	19,738	-0.41(-2.31%)
May 27, 2004	17.80	18.05	17.57	17.91	29,794	+0.27(+1.52%)
May 26, 2004	17.55	17.76	17.55	17.64	37,429	+0.11(+0.61%)
May 25, 2004	17.19	17.53	17.11	17.53	206,699	+0.42(+2.48%)
May 24, 2004	17.17	17.17	17.10	17.11	16,573	+0.00(+0.00%)
May 21, 2004	17.18	17.28	17.08	17.11	25,883	-0.07(-0.41%)
May 20, 2004	17.01	17.29	17.00	17.18	21,414	+0.21(+1.23%)
May 19, 2004	17.13	17.40	16.97	16.97	46,740	-0.21(-1.25%)
May 18, 2004	17.45	17.45	17.13	17.18	18,621	-0.13(-0.74%)
May 17, 2004	17.47	17.71	17.10	17.31	23,276	-0.26(-1.50%)
May 14, 2004	18.04	18.05	17.58	17.58	21,228	-0.52(-2.88%)
May 13, 2004	18.55	18.55	18.10	18.10	2,979	-0.33(-1.81%)
May 12, 2004	18.31	18.43	17.75	18.43	10,986	+0.31(+1.72%)
May 11, 2004	17.88	18.28	17.88	18.12	15,828	+0.24(+1.32%)
May 10, 2004	18.58	18.59	17.78	17.88	33,146	-0.70(-3.79%)
May 07, 2004	18.62	19.29	18.58	18.59	30,166	-0.83(-4.26%)
May 06, 2004	18.81	19.43	18.80	19.41	19,925	+0.32(+1.66%)
May 05, 2004	18.88	19.27	18.88	19.10	8,565	+0.27(+1.43%)
May 04, 2004	18.81	19.24	18.81	18.83	5,958	-0.24(-1.24%)
May 03, 2004	19.06	19.35	19.03	19.06	5,772	-0.13(-0.67%)
Apr 30, 2004	19.76	19.76	19.13	19.19	24,394	-0.56(-2.85%)
Apr 29, 2004	19.78	19.78	19.33	19.76	16,386	+0.40(+2.05%)
Apr 28, 2004	20.03	20.03	19.33	19.36	19,366	-0.49(-2.46%)
Apr 27, 2004	19.26	19.87	19.26	19.85	39,477	+0.51(+2.64%)
Apr 26, 2004	19.24	19.36	19.20	19.34	16,945	+0.11(+0.56%)
Apr 23, 2004	19.65	19.65	19.06	19.23	7,821	-0.34(-1.76%)
Apr 22, 2004	19.15	19.60	19.06	19.57	17,690	-0.01(-0.05%)
Apr 21, 2004	19.78	19.78	19.07	19.58	7,821	+0.48(+2.53%)
Apr 20, 2004	19.35	19.87	19.10	19.10	19,366	-0.63(-3.21%)
Apr 19, 2004	19.12	19.74	18.81	19.74	21,414	+0.68(+3.55%)
Apr 16, 2004	19.12	19.12	18.81	19.06	31,284	+0.01(+0.03%)
Apr 15, 2004	19.11	19.12	18.80	19.05	18,621	+0.08(+0.42%)
Apr 14, 2004	18.93	19.33	18.80	18.97	27,187	+0.00(+0.02%)
Apr 13, 2004	19.08	19.08	18.88	18.97	169,130	-0.06(-0.30%)
Apr 12, 2004	18.90	19.03	18.55	19.03	64,719	+0.54(+2.93%)
Apr 08, 2004	18.82	18.83	18.48	18.48	71,171	-0.28(-1.47%)
Apr 07, 2004	18.67	18.82	18.62	18.76	14,664	+0.07(+0.36%)
Apr 06, 2004	18.76	18.77	18.62	18.69	12,709	-0.07(-0.38%)
Apr 05, 2004	18.54	18.82	18.54	18.76	19,357	+0.05(+0.25%)
Apr 02, 2004	18.75	18.77	18.58	18.72	8,407	+0.20(+1.08%)
Apr 01, 2004	18.16	18.82	18.16	18.52	18,575	+0.36(+2.00%)
Mar 31, 2004	18.61	18.61	18.16	18.16	22,485	-0.42(-2.26%)
Mar 30, 2004	18.11	18.59	18.11	18.58	41,060	+0.42(+2.31%)
Mar 29, 2004	18.28	18.49	18.03	18.16	61,786	-0.01(-0.03%)
Mar 26, 2004	18.41	18.41	18.16	18.16	12,709	-0.27(-1.47%)
Mar 25, 2004	18.26	18.62	18.11	18.43	35,781	+0.17(+0.92%)
Mar 24, 2004	18.04	18.50	18.04	18.26	23,658	+0.23(+1.25%)
Mar 23, 2004	18.19	18.30	18.04	18.04	44,775	-0.15(-0.84%)
Mar 22, 2004	18.31	18.32	18.19	18.19	27,178	-0.20(-1.11%)
Mar 19, 2004	18.41	18.51	18.31	18.40	42,429	+0.09(+0.48%)
Mar 18, 2004	18.31	18.36	18.29	18.31	45,166	-0.15(-0.83%)
Mar 17, 2004	18.31	18.62	18.31	18.46	59,048	+0.01(+0.06%)
Mar 16, 2004	18.31	18.58	18.30	18.45	34,217	+0.12(+0.67%)
Mar 15, 2004	18.59	18.59	18.33	18.33	27,569	-0.37(-1.97%)
Mar 12, 2004	18.46	18.71	18.44	18.70	30,502	+0.28(+1.50%)
Mar 11, 2004	18.72	18.72	18.42	18.42	20,921	-0.17(-0.91%)
Mar 10, 2004	18.85	18.85	18.59	18.59	13,686	-0.13(-0.68%)
Mar 09, 2004	18.67	18.94	18.60	18.72	414,516	+0.07(+0.36%)
Mar 08, 2004	18.92	19.00	18.60	18.65	16,815	-0.34(-1.80%)
Mar 05, 2004	18.59	18.99	18.59	18.99	99,718	+0.37(+2.01%)
Mar 04, 2004	18.87	18.87	18.59	18.62	14,664	+0.03(+0.14%)
Mar 03, 2004	18.59	18.94	18.59	18.60	24,049	-0.09(-0.49%)
Mar 02, 2004	18.50	18.94	18.50	18.69	19,943	+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.