Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.15	16.23	16.00	16.13	1,507,157	+0.10(+0.60%)
May 27, 2004	15.96	16.08	15.79	16.03	1,144,948	+0.13(+0.80%)
May 26, 2004	15.89	16.05	15.79	15.90	1,240,762	+0.23(+1.46%)
May 25, 2004	15.55	15.73	15.53	15.68	617,640	+0.08(+0.53%)
May 24, 2004	15.69	15.85	15.51	15.59	607,993	+0.02(+0.12%)
May 21, 2004	15.51	15.67	15.44	15.58	1,137,055	+0.07(+0.47%)
May 20, 2004	15.69	15.80	15.48	15.50	2,598,387	-0.21(-1.34%)
May 19, 2004	15.96	16.08	15.62	15.71	922,404	-0.24(-1.51%)
May 18, 2004	15.80	15.95	15.76	15.95	966,913	+0.15(+0.92%)
May 17, 2004	15.83	15.89	15.58	15.81	1,057,027	-0.14(-0.86%)
May 14, 2004	15.85	16.03	15.74	15.94	1,264,222	+0.07(+0.46%)
May 13, 2004	15.41	15.87	15.41	15.87	1,348,416	+0.37(+2.41%)
May 12, 2004	15.51	15.67	15.32	15.50	1,429,321	-0.05(-0.35%)
May 11, 2004	15.42	15.67	15.35	15.55	1,526,012	+0.14(+0.89%)
May 10, 2004	15.92	15.92	15.30	15.42	1,733,208	-0.57(-3.54%)
May 07, 2004	15.99	16.17	15.89	15.98	1,966,934	-0.01(-0.06%)
May 06, 2004	15.94	15.99	15.87	15.99	1,662,608	-0.00(-0.03%)
May 05, 2004	15.92	16.05	15.84	16.00	1,500,798	+0.03(+0.17%)
May 04, 2004	15.80	16.00	15.71	15.97	2,029,860	+0.21(+1.30%)
May 03, 2004	15.53	15.83	15.42	15.76	1,957,287	+0.25(+1.62%)
Apr 30, 2004	15.27	15.56	15.27	15.51	2,617,243	+0.29(+1.92%)
Apr 29, 2004	15.39	15.43	15.15	15.22	744,808	-0.20(-1.30%)
Apr 28, 2004	15.48	15.58	15.17	15.42	1,139,028	-0.07(-0.47%)
Apr 27, 2004	15.60	15.78	15.49	15.49	859,478	-0.14(-0.88%)
Apr 26, 2004	15.97	16.15	15.56	15.63	1,517,900	-0.33(-2.09%)
Apr 23, 2004	15.84	16.06	15.76	15.96	2,293,623	+0.11(+0.72%)
Apr 22, 2004	15.83	15.96	15.41	15.85	3,593,585	+0.52(+3.42%)
Apr 21, 2004	15.32	15.65	15.07	15.32	5,935,664	+0.85(+5.86%)
Apr 20, 2004	14.18	14.59	14.18	14.48	2,267,532	+0.38(+2.72%)
Apr 19, 2004	14.35	14.35	13.87	14.09	2,174,349	-0.26(-1.78%)
Apr 16, 2004	14.37	14.58	14.13	14.35	1,639,806	-0.00(-0.03%)
Apr 15, 2004	14.57	14.59	14.16	14.35	1,588,281	-0.02(-0.16%)
Apr 14, 2004	14.02	14.92	14.00	14.38	4,776,025	-0.79(-5.23%)
Apr 13, 2004	15.28	15.41	15.09	15.17	1,646,603	-0.02(-0.15%)
Apr 12, 2004	15.06	15.21	15.02	15.19	557,345	+0.15(+0.97%)
Apr 08, 2004	15.13	15.27	15.02	15.05	821,108	-0.10(-0.63%)
Apr 07, 2004	14.91	15.16	14.82	15.14	959,677	+0.23(+1.53%)
Apr 06, 2004	15.13	15.18	14.80	14.91	1,818,060	-0.21(-1.39%)
Apr 05, 2004	14.73	15.16	14.71	15.12	2,566,376	+0.48(+3.27%)
Apr 02, 2004	14.82	14.82	14.49	14.65	1,643,314	+0.27(+1.90%)
Apr 01, 2004	14.14	14.46	14.14	14.37	1,946,324	+0.31(+2.24%)
Mar 31, 2004	14.07	14.20	14.00	14.06	2,632,372	-0.00(-0.03%)
Mar 30, 2004	13.73	14.17	13.67	14.06	2,604,746	+0.34(+2.49%)
Mar 29, 2004	13.66	13.84	13.66	13.72	2,573,831	+0.06(+0.43%)
Mar 26, 2004	13.91	13.91	13.59	13.66	2,619,436	-0.25(-1.80%)
Mar 25, 2004	14.02	14.14	13.91	13.91	955,073	-0.05(-0.39%)
Mar 24, 2004	14.22	14.22	13.88	13.97	1,213,574	-0.36(-2.55%)
Mar 23, 2004	14.36	14.42	14.18	14.33	1,085,091	-0.03(-0.19%)
Mar 22, 2004	14.45	14.45	14.14	14.36	1,540,264	-0.01(-0.06%)
Mar 19, 2004	14.59	14.64	14.33	14.37	864,959	-0.24(-1.62%)
Mar 18, 2004	14.55	14.64	14.30	14.60	1,132,889	+0.11(+0.79%)
Mar 17, 2004	14.57	14.73	14.25	14.49	2,648,377	+0.02(+0.13%)
Mar 16, 2004	14.63	14.69	14.44	14.47	1,136,178	-0.08(-0.53%)
Mar 15, 2004	14.88	14.88	14.45	14.55	1,602,971	-0.33(-2.21%)
Mar 12, 2004	14.69	14.95	14.63	14.88	1,205,462	+0.30(+2.06%)
Mar 11, 2004	14.80	14.83	14.53	14.58	1,256,987	-0.22(-1.51%)
Mar 10, 2004	15.05	15.13	14.79	14.80	939,945	-0.21(-1.40%)
Mar 09, 2004	15.07	15.10	14.91	15.01	739,765	-0.14(-0.90%)
Mar 08, 2004	15.21	15.31	15.11	15.15	1,086,626	-0.01(-0.09%)
Mar 05, 2004	15.32	15.47	15.14	15.16	1,034,443	-0.16(-1.01%)
Mar 04, 2004	15.05	15.40	15.05	15.32	2,732,352	+0.48(+3.26%)
Mar 03, 2004	15.32	15.44	14.78	14.83	4,951,868	-0.56(-3.64%)
Mar 02, 2004	15.32	15.60	15.26	15.39	1,580,168	+0.17(+1.11%)

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.