Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.47	18.55	18.07	18.07	19,113	-0.43(-2.31%)
May 27, 2004	18.38	18.65	18.14	18.50	28,850	+0.28(+1.52%)
May 26, 2004	18.13	18.35	18.13	18.22	36,243	+0.11(+0.61%)
May 25, 2004	17.75	18.11	17.67	18.11	200,148	+0.44(+2.48%)
May 24, 2004	17.74	17.74	17.66	17.67	16,047	+0.00(+0.00%)
May 21, 2004	17.74	17.85	17.64	17.67	25,063	-0.07(-0.41%)
May 20, 2004	17.56	17.85	17.55	17.74	20,736	+0.22(+1.23%)
May 19, 2004	17.69	17.97	17.52	17.52	45,258	-0.22(-1.25%)
May 18, 2004	18.02	18.02	17.69	17.75	18,031	-0.13(-0.74%)
May 17, 2004	18.04	18.29	17.66	17.88	22,539	-0.27(-1.50%)
May 14, 2004	18.63	18.65	18.15	18.15	20,555	-0.54(-2.88%)
May 13, 2004	19.16	19.16	18.69	18.69	2,885	-0.34(-1.81%)
May 12, 2004	18.91	19.03	18.33	19.03	10,638	+0.32(+1.72%)
May 11, 2004	18.47	18.88	18.47	18.71	15,326	+0.24(+1.32%)
May 10, 2004	19.19	19.20	18.36	18.47	32,095	-0.73(-3.78%)
May 07, 2004	19.23	19.93	19.19	19.19	29,210	-0.85(-4.26%)
May 06, 2004	19.43	20.07	19.42	20.05	19,293	+0.33(+1.66%)
May 05, 2004	19.49	19.90	19.49	19.72	8,294	+0.28(+1.43%)
May 04, 2004	19.42	19.87	19.42	19.44	5,770	-0.24(-1.24%)
May 03, 2004	19.69	19.98	19.65	19.69	5,589	-0.13(-0.67%)
Apr 30, 2004	20.40	20.41	19.75	19.82	23,621	-0.58(-2.85%)
Apr 29, 2004	20.43	20.43	19.97	20.40	15,867	+0.41(+2.05%)
Apr 28, 2004	20.69	20.69	19.97	19.99	18,752	-0.50(-2.46%)
Apr 27, 2004	19.89	20.52	19.89	20.50	38,226	+0.53(+2.64%)
Apr 26, 2004	19.87	19.99	19.83	19.97	16,408	+0.11(+0.56%)
Apr 23, 2004	20.29	20.29	19.69	19.86	7,573	-0.35(-1.76%)
Apr 22, 2004	19.78	20.24	19.69	20.21	17,129	-0.01(-0.05%)
Apr 21, 2004	20.43	20.43	19.69	20.23	7,573	+0.50(+2.53%)
Apr 20, 2004	19.98	20.52	19.73	19.73	18,752	-0.65(-3.21%)
Apr 19, 2004	19.74	20.38	19.42	20.38	20,736	+0.70(+3.55%)
Apr 16, 2004	19.74	19.74	19.42	19.68	30,292	+0.01(+0.03%)
Apr 15, 2004	19.74	19.74	19.41	19.68	18,031	+0.08(+0.42%)
Apr 14, 2004	19.55	19.96	19.42	19.59	26,325	+0.00(+0.02%)
Apr 13, 2004	19.70	19.70	19.50	19.59	163,769	-0.06(-0.30%)
Apr 12, 2004	19.52	19.65	19.16	19.65	62,667	+0.56(+2.93%)
Apr 08, 2004	19.44	19.44	19.09	19.09	68,915	-0.29(-1.47%)
Apr 07, 2004	19.28	19.44	19.23	19.37	14,199	+0.07(+0.36%)
Apr 06, 2004	19.37	19.38	19.23	19.30	12,306	-0.07(-0.38%)
Apr 05, 2004	19.15	19.44	19.15	19.38	18,743	+0.05(+0.25%)
Apr 02, 2004	19.37	19.38	19.19	19.33	8,141	+0.21(+1.08%)
Apr 01, 2004	18.75	19.43	18.75	19.13	17,986	+0.38(+2.00%)
Mar 31, 2004	19.22	19.22	18.75	18.75	21,772	-0.43(-2.26%)
Mar 30, 2004	18.70	19.19	18.70	19.18	39,759	+0.43(+2.31%)
Mar 29, 2004	18.88	19.09	18.62	18.75	59,828	-0.01(-0.03%)
Mar 26, 2004	19.01	19.01	18.75	18.76	12,306	-0.28(-1.47%)
Mar 25, 2004	18.85	19.23	18.70	19.04	34,647	+0.17(+0.92%)
Mar 24, 2004	18.63	19.11	18.63	18.86	22,908	+0.23(+1.25%)
Mar 23, 2004	18.78	18.90	18.63	18.63	43,356	-0.16(-0.84%)
Mar 22, 2004	18.91	18.92	18.78	18.79	26,316	-0.21(-1.11%)
Mar 19, 2004	19.01	19.11	18.91	19.00	41,084	+0.09(+0.47%)
Mar 18, 2004	18.91	18.96	18.89	18.91	43,735	-0.16(-0.83%)
Mar 17, 2004	18.91	19.23	18.91	19.07	57,177	+0.01(+0.06%)
Mar 16, 2004	18.91	19.18	18.90	19.06	33,132	+0.13(+0.67%)
Mar 15, 2004	19.20	19.20	18.93	18.93	26,695	-0.38(-1.97%)
Mar 12, 2004	19.07	19.33	19.04	19.31	29,535	+0.29(+1.50%)
Mar 11, 2004	19.33	19.33	19.02	19.02	20,258	-0.17(-0.91%)
Mar 10, 2004	19.46	19.46	19.20	19.20	13,253	-0.13(-0.68%)
Mar 09, 2004	19.28	19.56	19.20	19.33	401,377	+0.07(+0.36%)
Mar 08, 2004	19.54	19.62	19.20	19.26	16,282	-0.35(-1.80%)
Mar 05, 2004	19.20	19.62	19.20	19.62	96,557	+0.39(+2.00%)
Mar 04, 2004	19.48	19.48	19.20	19.23	14,199	+0.03(+0.14%)
Mar 03, 2004	19.20	19.56	19.20	19.20	23,287	-0.10(-0.49%)
Mar 02, 2004	19.10	19.56	19.10	19.30	19,311	+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.