Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.77	13.82	13.74	13.79	386,126	+0.05(+0.36%)
May 27, 2004	13.77	13.81	13.68	13.74	214,626	+0.04(+0.29%)
May 26, 2004	13.60	13.72	13.60	13.70	407,689	+0.08(+0.60%)
May 25, 2004	13.36	13.61	13.32	13.61	267,280	+0.26(+1.97%)
May 24, 2004	13.35	13.42	13.29	13.35	2,519,853	+0.07(+0.53%)
May 21, 2004	13.30	13.34	13.23	13.28	119,348	+0.09(+0.70%)
May 20, 2004	13.24	13.26	13.16	13.19	1,278,731	-0.03(-0.23%)
May 19, 2004	13.33	13.44	13.22	13.22	274,300	-0.02(-0.15%)
May 18, 2004	13.24	13.25	13.17	13.24	242,206	+0.15(+1.11%)
May 17, 2004	13.20	13.39	13.01	13.09	98,788	-0.18(-1.38%)
May 14, 2004	13.30	13.35	13.18	13.28	151,943	-0.00(-0.02%)
May 13, 2004	13.25	13.36	13.21	13.28	323,443	-0.03(-0.24%)
May 12, 2004	13.27	13.31	12.98	13.31	249,227	+0.06(+0.44%)
May 11, 2004	13.18	13.29	13.18	13.25	236,690	+0.14(+1.05%)
May 10, 2004	13.16	13.23	13.00	13.12	364,062	-0.23(-1.72%)
May 07, 2004	13.50	13.61	13.31	13.34	308,400	-0.22(-1.63%)
May 06, 2004	13.66	13.66	13.46	13.57	253,740	-0.17(-1.26%)
May 05, 2004	13.69	13.76	13.62	13.74	156,958	+0.06(+0.44%)
May 04, 2004	13.64	13.76	13.56	13.68	208,608	+0.06(+0.43%)
May 03, 2004	13.54	13.62	13.48	13.62	1,198,497	+0.11(+0.78%)
Apr 30, 2004	13.67	13.68	13.46	13.52	384,120	-0.08(-0.57%)
Apr 29, 2004	13.78	13.80	13.49	13.59	251,734	-0.19(-1.35%)
Apr 28, 2004	13.95	13.95	13.73	13.78	185,040	-0.23(-1.62%)
Apr 27, 2004	14.02	14.12	13.95	14.01	154,952	+0.01(+0.10%)
Apr 26, 2004	14.11	14.12	13.95	13.99	244,212	-0.07(-0.47%)
Apr 23, 2004	14.03	14.08	13.94	14.06	198,078	-0.01(-0.07%)
Apr 22, 2004	13.84	14.11	13.82	14.07	330,464	+0.23(+1.66%)
Apr 21, 2004	13.78	13.84	13.70	13.84	262,265	+0.12(+0.87%)
Apr 20, 2004	13.98	14.01	13.72	13.72	203,092	-0.25(-1.81%)
Apr 19, 2004	13.93	13.97	13.82	13.97	89,761	+0.04(+0.32%)
Apr 16, 2004	13.88	13.94	13.78	13.93	170,999	+0.08(+0.56%)
Apr 15, 2004	13.84	13.96	13.74	13.85	209,611	+0.03(+0.19%)
Apr 14, 2004	13.80	13.94	13.76	13.83	368,074	-0.07(-0.52%)
Apr 13, 2004	14.19	14.21	13.88	13.90	268,282	-0.25(-1.79%)
Apr 12, 2004	14.20	14.21	14.10	14.15	2,421,566	-0.00(-0.03%)
Apr 08, 2004	14.29	14.29	14.11	14.15	135,395	-0.01(-0.04%)
Apr 07, 2004	14.18	14.24	14.12	14.16	165,984	-0.11(-0.75%)
Apr 06, 2004	14.25	14.27	14.19	14.27	146,928	-0.00(-0.01%)
Apr 05, 2004	14.19	14.30	14.19	14.27	256,247	+0.05(+0.32%)
Apr 02, 2004	14.26	14.30	14.16	14.22	500,460	+0.12(+0.85%)
Apr 01, 2004	14.02	14.13	14.02	14.10	335,479	+0.09(+0.64%)
Mar 31, 2004	13.98	14.05	13.91	14.02	147,430	+0.07(+0.50%)
Mar 30, 2004	13.89	13.97	13.84	13.95	193,063	+0.10(+0.75%)
Mar 29, 2004	13.82	13.91	13.81	13.84	454,325	+0.09(+0.68%)
Mar 26, 2004	13.66	13.79	13.66	13.75	197,075	-0.01(-0.09%)
Mar 25, 2004	13.60	13.87	13.57	13.76	1,243,127	+0.23(+1.66%)
Mar 24, 2004	13.58	13.60	13.47	13.53	149,436	-0.04(-0.31%)
Mar 23, 2004	13.62	13.64	13.49	13.58	273,297	+0.03(+0.19%)
Mar 22, 2004	13.66	13.68	13.48	13.55	234,684	-0.21(-1.52%)
Mar 19, 2004	13.85	13.89	13.72	13.76	236,690	-0.08(-0.55%)
Mar 18, 2004	13.76	13.89	13.71	13.84	284,831	-0.04(-0.32%)
Mar 17, 2004	13.77	13.89	13.77	13.88	289,344	+0.23(+1.67%)
Mar 16, 2004	13.75	13.76	13.56	13.65	6,076,232	+0.01(+0.04%)
Mar 15, 2004	13.82	13.82	13.61	13.65	834,936	-0.21(-1.48%)
Mar 12, 2004	13.75	13.85	13.70	13.85	193,063	+0.19(+1.36%)
Mar 11, 2004	13.72	13.85	13.64	13.67	237,192	-0.16(-1.18%)
Mar 10, 2004	14.03	14.07	13.80	13.83	249,728	-0.21(-1.49%)
Mar 09, 2004	14.18	14.18	13.99	14.04	203,092	-0.13(-0.93%)
Mar 08, 2004	14.35	14.36	14.16	14.17	530,046	-0.13(-0.88%)
Mar 05, 2004	14.22	14.38	14.18	14.30	327,957	+0.04(+0.28%)
Mar 04, 2004	14.21	14.26	14.15	14.26	186,042	+0.05(+0.35%)
Mar 03, 2004	14.18	14.21	14.08	14.21	231,676	+0.02(+0.14%)
Mar 02, 2004	14.24	14.27	14.15	14.19	175,512	-0.05(-0.36%)

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.