Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.58	18.67	18.57	18.67	29,021	+0.12(+0.67%)
May 27, 2004	18.55	18.65	18.45	18.54	88,937	+0.17(+0.94%)
May 26, 2004	18.31	18.58	18.30	18.37	128,880	-0.00(-0.02%)
May 25, 2004	18.12	18.39	18.00	18.37	86,752	+0.29(+1.61%)
May 24, 2004	17.98	18.08	17.92	18.08	107,036	+0.27(+1.49%)
May 21, 2004	17.79	17.97	17.79	17.82	28,709	-0.03(-0.18%)
May 20, 2004	17.59	17.92	17.59	17.85	55,234	+0.14(+0.81%)
May 19, 2004	17.67	17.96	17.67	17.70	69,589	-0.08(-0.43%)
May 18, 2004	17.70	17.89	17.69	17.78	61,163	+0.14(+0.82%)
May 17, 2004	17.62	17.77	17.62	17.64	388,514	-0.19(-1.06%)
May 14, 2004	17.74	17.96	17.72	17.83	54,922	+0.13(+0.74%)
May 13, 2004	17.59	17.74	17.59	17.70	155,717	+0.07(+0.38%)
May 12, 2004	17.62	17.69	17.40	17.63	315,804	-0.03(-0.16%)
May 11, 2004	17.66	17.81	17.59	17.66	112,029	+0.01(+0.05%)
May 10, 2004	17.70	17.86	17.54	17.65	428,146	-0.33(-1.84%)
May 07, 2004	18.40	18.43	17.87	17.98	500,543	-0.50(-2.72%)
May 06, 2004	18.43	18.51	18.28	18.48	94,866	+0.01(+0.05%)
May 05, 2004	18.46	18.59	18.46	18.47	157,590	-0.07(-0.36%)
May 04, 2004	18.51	18.70	18.45	18.54	252,144	+0.08(+0.42%)
May 03, 2004	18.42	18.53	18.32	18.46	842,873	-0.02(-0.10%)
Apr 30, 2004	18.54	18.55	18.40	18.48	157,902	-0.01(-0.05%)
Apr 29, 2004	18.68	18.79	18.40	18.49	431,578	-0.24(-1.28%)
Apr 28, 2004	18.70	18.74	18.59	18.73	94,866	+0.06(+0.34%)
Apr 27, 2004	18.69	18.79	18.59	18.67	66,780	+0.03(+0.14%)
Apr 26, 2004	18.62	18.78	18.62	18.64	154,781	+0.08(+0.43%)
Apr 23, 2004	18.53	18.64	18.49	18.56	105,788	-0.01(-0.07%)
Apr 22, 2004	18.30	18.64	18.30	18.57	128,568	+0.27(+1.49%)
Apr 21, 2004	18.27	18.37	18.20	18.30	169,136	-0.09(-0.51%)
Apr 20, 2004	18.44	18.55	18.37	18.39	372,599	-0.05(-0.26%)
Apr 19, 2004	18.48	18.55	18.41	18.44	123,575	-0.12(-0.67%)
Apr 16, 2004	18.46	18.58	18.46	18.57	195,037	+0.13(+0.71%)
Apr 15, 2004	18.31	18.52	18.31	18.44	362,925	+0.12(+0.67%)
Apr 14, 2004	18.20	18.43	18.17	18.31	1,455,758	-0.08(-0.45%)
Apr 13, 2004	18.65	18.65	18.27	18.40	886,249	-0.32(-1.71%)
Apr 12, 2004	19.05	19.14	18.70	18.72	620,999	-0.29(-1.55%)
Apr 08, 2004	19.21	19.21	19.01	19.01	116,086	-0.12(-0.65%)
Apr 07, 2004	19.28	19.28	19.09	19.14	59,603	-0.16(-0.85%)
Apr 06, 2004	19.23	19.30	19.20	19.30	149,164	+0.04(+0.22%)
Apr 05, 2004	19.16	19.31	19.16	19.26	76,142	+0.05(+0.25%)
Apr 02, 2004	19.42	19.42	19.20	19.21	293,024	-0.08(-0.42%)
Apr 01, 2004	19.24	19.33	19.20	19.29	102,667	+0.08(+0.40%)
Mar 31, 2004	19.08	19.24	19.05	19.21	115,774	+0.05(+0.27%)
Mar 30, 2004	19.03	19.16	18.97	19.16	73,646	+0.14(+0.76%)
Mar 29, 2004	18.89	19.05	18.86	19.02	77,078	+0.08(+0.41%)
Mar 26, 2004	18.92	18.98	18.87	18.94	82,695	-0.13(-0.67%)
Mar 25, 2004	19.02	19.07	18.96	19.07	102,979	+0.12(+0.66%)
Mar 24, 2004	18.95	19.05	18.91	18.95	188,172	-0.06(-0.32%)
Mar 23, 2004	19.02	19.07	18.95	19.01	192,852	-0.04(-0.22%)
Mar 22, 2004	19.13	19.18	18.94	19.05	157,902	-0.16(-0.83%)
Mar 19, 2004	19.23	19.39	19.21	19.21	90,185	-0.05(-0.28%)
Mar 18, 2004	19.40	19.40	19.18	19.26	142,299	-0.16(-0.83%)
Mar 17, 2004	19.20	19.42	19.18	19.42	127,632	+0.31(+1.61%)
Mar 16, 2004	19.02	19.15	18.98	19.11	106,724	+0.14(+0.76%)
Mar 15, 2004	19.05	19.10	18.93	18.97	102,667	-0.08(-0.44%)
Mar 12, 2004	18.87	19.05	18.87	19.05	529,565	+0.11(+0.59%)
Mar 11, 2004	19.17	19.23	18.93	18.94	593,537	-0.22(-1.15%)
Mar 10, 2004	19.40	19.41	19.16	19.16	182,867	-0.22(-1.16%)
Mar 09, 2004	19.40	19.41	19.29	19.39	60,227	+0.00(+0.00%)
Mar 08, 2004	19.48	19.50	19.38	19.39	209,704	-0.08(-0.41%)
Mar 05, 2004	19.30	19.47	19.30	19.47	340,145	+0.18(+0.95%)
Mar 04, 2004	19.29	19.34	19.24	19.28	56,170	+0.04(+0.18%)
Mar 03, 2004	19.28	19.34	19.13	19.25	63,660	-0.03(-0.13%)
Mar 02, 2004	19.29	19.39	19.24	19.28	70,837	-0.06(-0.30%)

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.