Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.14	18.17	17.97	18.01	22,284	-0.20(-1.08%)
May 27, 2004	18.06	18.27	17.94	18.21	100,143	+0.44(+2.50%)
May 26, 2004	17.69	18.00	17.69	17.77	42,151	-0.07(-0.42%)
May 25, 2004	17.72	17.95	17.51	17.84	69,805	+0.33(+1.89%)
May 24, 2004	17.60	17.80	17.49	17.51	16,108	-0.26(-1.47%)
May 21, 2004	17.83	17.84	17.65	17.77	36,513	-0.02(-0.10%)
May 20, 2004	17.90	17.90	17.57	17.79	20,673	-0.12(-0.67%)
May 19, 2004	18.03	18.27	17.79	17.91	95,042	-0.06(-0.31%)
May 18, 2004	17.69	17.99	17.69	17.96	17,182	+0.18(+1.03%)
May 17, 2004	17.70	18.16	17.64	17.78	65,241	-0.25(-1.36%)
May 14, 2004	17.95	18.11	17.69	18.03	20,136	+0.15(+0.83%)
May 13, 2004	17.73	17.97	17.71	17.88	44,836	+0.00(+0.00%)
May 12, 2004	17.96	17.98	17.58	17.88	109,272	+0.18(+1.01%)
May 11, 2004	17.93	17.93	17.70	17.70	22,015	-0.13(-0.75%)
May 10, 2004	18.08	18.12	17.69	17.83	122,696	-0.23(-1.28%)
May 07, 2004	18.36	18.36	18.03	18.06	40,272	-0.06(-0.33%)
May 06, 2004	18.40	18.40	18.08	18.12	37,855	-0.36(-1.93%)
May 05, 2004	18.33	18.54	18.17	18.48	64,704	+0.30(+1.66%)
May 04, 2004	18.31	18.33	18.08	18.18	76,785	-0.09(-0.47%)
May 03, 2004	18.15	18.27	17.94	18.27	51,011	+0.15(+0.82%)
Apr 30, 2004	17.94	18.19	17.92	18.12	24,431	+0.07(+0.39%)
Apr 29, 2004	18.07	18.18	17.69	18.05	52,890	+0.16(+0.92%)
Apr 28, 2004	18.11	18.11	17.85	17.88	44,568	-0.41(-2.26%)
Apr 27, 2004	18.07	18.33	18.07	18.30	20,673	+0.04(+0.22%)
Apr 26, 2004	18.32	18.37	18.08	18.25	26,311	-0.04(-0.20%)
Apr 23, 2004	18.24	18.32	18.06	18.29	85,377	-0.02(-0.10%)
Apr 22, 2004	17.90	18.31	17.90	18.31	111,957	+0.20(+1.11%)
Apr 21, 2004	18.05	18.18	17.89	18.11	44,031	+0.09(+0.52%)
Apr 20, 2004	18.24	18.24	17.96	18.02	28,459	-0.31(-1.67%)
Apr 19, 2004	18.34	18.34	18.15	18.32	137,194	+0.07(+0.41%)
Apr 16, 2004	18.15	18.32	18.07	18.25	36,513	+0.25(+1.37%)
Apr 15, 2004	17.72	18.15	17.72	18.00	88,330	+0.28(+1.58%)
Apr 14, 2004	17.67	17.85	17.58	17.72	61,482	+0.03(+0.19%)
Apr 13, 2004	17.93	17.93	17.55	17.69	41,077	-0.25(-1.41%)
Apr 12, 2004	17.86	17.94	17.69	17.94	28,459	+0.12(+0.67%)
Apr 08, 2004	18.03	18.05	17.67	17.82	47,789	-0.12(-0.66%)
Apr 07, 2004	17.95	17.97	17.79	17.94	44,836	-0.01(-0.06%)
Apr 06, 2004	17.94	17.95	17.74	17.95	40,809	-0.01(-0.04%)
Apr 05, 2004	17.80	17.96	17.61	17.96	22,015	+0.20(+1.11%)
Apr 02, 2004	17.80	17.82	17.57	17.76	29,533	+0.11(+0.61%)
Apr 01, 2004	17.52	17.71	17.49	17.65	27,116	+0.19(+1.07%)
Mar 31, 2004	17.32	17.58	17.32	17.47	69,268	+0.00(+0.02%)
Mar 30, 2004	17.47	17.47	17.29	17.46	32,217	+0.15(+0.86%)
Mar 29, 2004	17.18	17.50	17.18	17.32	23,357	+0.18(+1.04%)
Mar 26, 2004	17.29	17.32	17.09	17.14	17,182	-0.11(-0.63%)
Mar 25, 2004	17.21	17.30	17.06	17.25	103,902	+0.12(+0.67%)
Mar 24, 2004	17.23	17.26	17.04	17.13	47,521	-0.13(-0.78%)
Mar 23, 2004	17.30	17.31	17.08	17.26	39,198	+0.02(+0.13%)
Mar 22, 2004	17.38	17.38	17.04	17.24	74,906	-0.08(-0.45%)
Mar 19, 2004	17.36	17.53	17.25	17.32	64,435	-0.19(-1.06%)
Mar 18, 2004	17.60	17.64	17.39	17.51	48,058	-0.10(-0.57%)
Mar 17, 2004	17.62	17.64	17.37	17.61	26,848	+0.14(+0.81%)
Mar 16, 2004	17.56	17.64	17.32	17.46	108,466	+0.14(+0.82%)
Mar 15, 2004	17.41	17.61	17.32	17.32	60,408	-0.12(-0.68%)
Mar 12, 2004	17.62	17.62	17.42	17.44	76,248	-0.11(-0.62%)
Mar 11, 2004	17.56	17.82	17.36	17.55	208,879	-0.43(-2.40%)
Mar 10, 2004	18.19	18.19	17.88	17.98	66,046	-0.19(-1.07%)
Mar 09, 2004	18.38	18.38	18.18	18.18	40,540	-0.20(-1.09%)
Mar 08, 2004	18.55	18.55	18.34	18.38	65,778	-0.03(-0.14%)
Mar 05, 2004	18.31	18.43	18.25	18.40	74,101	+0.19(+1.02%)
Mar 04, 2004	18.06	18.30	18.05	18.22	33,560	+0.00(+0.00%)
Mar 03, 2004	18.07	18.24	17.93	18.22	133,167	+0.04(+0.20%)
Mar 02, 2004	18.30	18.31	18.03	18.18	108,466	-0.16(-0.89%)

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.