Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.17	14.17	13.45	13.45	13,951	-0.64(-4.56%)
May 27, 2004	14.00	14.14	13.77	14.09	19,070	+0.16(+1.13%)
May 26, 2004	14.16	14.17	13.83	13.93	9,246	-0.23(-1.62%)
May 25, 2004	13.62	14.17	13.49	14.16	21,381	+0.56(+4.10%)
May 24, 2004	13.37	13.70	13.37	13.60	10,484	+0.31(+2.37%)
May 21, 2004	13.15	13.35	13.02	13.29	16,428	+0.19(+1.48%)
May 20, 2004	12.80	13.17	12.61	13.09	25,839	+0.38(+2.95%)
May 19, 2004	13.75	14.01	12.66	12.72	36,076	-0.88(-6.50%)
May 18, 2004	13.51	13.60	13.32	13.60	5,283	+0.17(+1.26%)
May 17, 2004	13.88	13.88	13.40	13.43	19,400	-0.57(-4.07%)
May 14, 2004	14.21	14.43	13.99	14.00	18,905	-0.23(-1.62%)
May 13, 2004	14.15	14.52	14.15	14.23	51,927	+0.27(+1.91%)
May 12, 2004	13.09	13.99	12.66	13.97	35,746	+0.75(+5.68%)
May 11, 2004	13.30	13.38	12.57	13.22	39,048	+0.04(+0.28%)
May 10, 2004	13.53	13.53	13.18	13.18	13,208	-0.47(-3.46%)
May 07, 2004	14.14	14.23	13.65	13.65	26,252	-0.61(-4.25%)
May 06, 2004	14.35	14.41	13.74	14.26	28,151	-0.19(-1.34%)
May 05, 2004	14.92	15.11	14.45	14.45	12,465	-0.53(-3.56%)
May 04, 2004	15.14	15.32	14.78	14.98	18,657	-0.16(-1.04%)
May 03, 2004	14.74	15.42	14.64	15.14	25,509	+0.40(+2.71%)
Apr 30, 2004	15.14	15.24	14.73	14.74	34,260	-0.30(-2.01%)
Apr 29, 2004	15.26	15.65	14.92	15.04	20,803	-0.30(-1.97%)
Apr 28, 2004	16.23	16.23	15.25	15.35	22,785	-0.97(-5.94%)
Apr 27, 2004	16.12	16.32	15.93	16.32	29,472	+0.32(+1.97%)
Apr 26, 2004	16.18	16.23	15.69	16.00	19,730	-0.11(-0.68%)
Apr 23, 2004	16.46	16.52	15.69	16.11	21,134	-0.41(-2.49%)
Apr 22, 2004	15.75	16.59	15.75	16.52	23,197	+0.85(+5.41%)
Apr 21, 2004	15.47	15.67	14.80	15.67	36,159	+0.29(+1.89%)
Apr 20, 2004	15.99	16.38	15.37	15.38	18,079	-0.51(-3.20%)
Apr 19, 2004	16.28	16.28	15.46	15.89	24,436	-0.39(-2.38%)
Apr 16, 2004	16.21	16.67	15.93	16.28	17,501	+0.16(+0.98%)
Apr 15, 2004	16.53	16.59	15.43	16.12	26,004	-0.38(-2.28%)
Apr 14, 2004	16.35	16.78	16.18	16.50	21,959	+0.08(+0.52%)
Apr 13, 2004	17.14	17.14	16.35	16.41	28,729	-0.67(-3.90%)
Apr 12, 2004	16.78	17.45	16.78	17.08	73,391	+0.38(+2.25%)
Apr 08, 2004	16.59	16.81	16.50	16.70	28,976	+0.31(+1.92%)
Apr 07, 2004	16.43	16.50	15.78	16.39	16,841	+0.08(+0.52%)
Apr 06, 2004	16.59	16.69	15.93	16.30	33,517	-0.41(-2.46%)
Apr 05, 2004	16.29	16.78	16.07	16.72	22,289	+0.48(+2.98%)
Apr 02, 2004	15.60	16.33	15.60	16.23	25,344	+0.75(+4.85%)
Apr 01, 2004	15.21	15.67	15.21	15.48	23,197	+0.19(+1.27%)
Mar 31, 2004	15.23	15.41	14.90	15.29	25,344	+0.12(+0.80%)
Mar 30, 2004	15.07	15.37	14.95	15.17	25,757	+0.10(+0.64%)
Mar 29, 2004	14.39	15.18	14.39	15.07	27,903	+0.80(+5.60%)
Mar 26, 2004	14.92	15.14	14.23	14.27	24,353	-0.59(-3.99%)
Mar 25, 2004	14.05	14.96	13.88	14.86	39,048	+0.93(+6.70%)
Mar 24, 2004	14.83	14.83	13.89	13.93	67,942	-0.84(-5.66%)
Mar 23, 2004	14.85	15.32	14.77	14.77	16,923	-0.02(-0.16%)
Mar 22, 2004	15.42	15.42	14.52	14.79	38,718	-0.68(-4.39%)
Mar 19, 2004	16.28	16.39	15.46	15.47	22,950	-0.45(-2.82%)
Mar 18, 2004	16.50	16.50	15.50	15.92	19,895	-0.70(-4.23%)
Mar 17, 2004	16.12	16.90	16.12	16.62	16,593	+0.38(+2.31%)
Mar 16, 2004	15.75	16.35	15.60	16.24	30,050	+0.42(+2.68%)
Mar 15, 2004	17.60	17.60	15.82	15.82	28,398	-1.85(-10.49%)
Mar 12, 2004	15.47	17.67	15.13	17.67	38,966	+2.22(+14.34%)
Mar 11, 2004	15.14	15.99	15.03	15.46	25,839	+0.30(+2.00%)
Mar 10, 2004	15.35	15.78	15.15	15.15	18,657	-0.13(-0.87%)
Mar 09, 2004	15.76	15.76	15.29	15.29	17,419	-0.48(-3.07%)
Mar 08, 2004	16.36	16.44	15.75	15.77	12,878	-0.53(-3.27%)
Mar 05, 2004	15.69	16.35	15.69	16.30	8,090	+0.56(+3.54%)
Mar 04, 2004	15.64	15.75	15.44	15.75	7,099	+0.05(+0.31%)
Mar 03, 2004	15.70	15.72	15.29	15.70	10,897	-0.07(-0.46%)
Mar 02, 2004	16.23	16.24	15.72	15.77	13,043	-0.52(-3.20%)

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.