Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.89	20.28	19.73	20.24	224,640	+0.42(+2.10%)
May 27, 2004	20.04	20.16	19.54	19.82	370,864	-0.24(-1.18%)
May 26, 2004	19.98	20.19	19.55	20.06	247,983	+0.07(+0.35%)
May 25, 2004	19.49	20.01	19.17	19.99	502,535	+0.39(+1.97%)
May 24, 2004	19.74	19.79	19.24	19.60	300,026	+0.13(+0.66%)
May 21, 2004	19.21	19.54	18.80	19.48	309,221	+0.43(+2.23%)
May 20, 2004	19.24	19.68	18.83	19.05	494,451	-0.10(-0.52%)
May 19, 2004	18.80	19.50	18.60	19.15	788,111	+0.89(+4.88%)
May 18, 2004	18.46	18.50	18.21	18.26	411,588	-0.14(-0.75%)
May 17, 2004	18.80	18.80	18.33	18.40	430,788	-0.61(-3.23%)
May 14, 2004	18.81	19.05	18.46	19.01	549,222	+0.17(+0.89%)
May 13, 2004	18.21	19.20	18.11	18.84	593,685	+0.53(+2.92%)
May 12, 2004	17.81	18.31	17.52	18.31	508,700	+0.44(+2.44%)
May 11, 2004	17.42	17.87	17.32	17.87	318,316	+0.56(+3.26%)
May 10, 2004	17.32	17.47	17.10	17.31	442,308	-0.15(-0.85%)
May 07, 2004	18.19	18.46	17.46	17.46	283,251	-0.78(-4.29%)
May 06, 2004	18.50	18.50	18.14	18.24	379,857	-0.27(-1.44%)
May 05, 2004	18.31	18.64	18.13	18.51	339,537	+0.18(+0.97%)
May 04, 2004	17.81	18.76	17.73	18.33	487,883	+0.51(+2.89%)
May 03, 2004	17.32	18.04	17.32	17.81	325,289	+0.47(+2.68%)
Apr 30, 2004	18.26	18.26	17.20	17.35	446,653	-0.77(-4.26%)
Apr 29, 2004	18.50	18.74	17.92	18.12	348,430	-0.48(-2.55%)
Apr 28, 2004	18.90	18.90	18.07	18.59	474,948	+0.36(+1.95%)
Apr 27, 2004	18.52	18.90	18.05	18.24	506,375	-0.28(-1.50%)
Apr 26, 2004	18.55	19.19	18.46	18.52	354,594	-0.48(-2.50%)
Apr 23, 2004	18.80	19.13	18.62	18.99	336,000	-0.14(-0.72%)
Apr 22, 2004	19.22	19.22	18.35	19.13	590,856	-0.09(-0.46%)
Apr 21, 2004	18.46	19.40	18.31	19.22	1,233,754	+0.91(+4.97%)
Apr 20, 2004	21.77	22.05	17.91	18.31	3,177,001	-3.04(-14.23%)
Apr 19, 2004	21.91	21.91	20.89	21.35	765,879	-0.55(-2.53%)
Apr 16, 2004	22.17	22.27	21.85	21.90	267,588	-0.18(-0.81%)
Apr 15, 2004	22.46	22.71	21.93	22.08	377,230	-0.35(-1.54%)
Apr 14, 2004	22.25	22.56	21.97	22.42	482,123	+0.24(+1.07%)
Apr 13, 2004	23.54	23.54	21.97	22.19	771,538	-0.86(-3.74%)
Apr 12, 2004	20.68	23.26	20.68	23.05	1,150,386	+2.55(+12.46%)
Apr 08, 2004	20.78	20.85	20.29	20.49	122,779	-0.10(-0.48%)
Apr 07, 2004	20.53	20.61	20.27	20.59	137,431	+0.12(+0.58%)
Apr 06, 2004	20.78	20.78	20.19	20.47	173,305	-0.35(-1.66%)
Apr 05, 2004	20.58	20.82	20.55	20.82	301,137	+0.14(+0.67%)
Apr 02, 2004	20.63	20.85	20.54	20.68	256,573	+0.51(+2.55%)
Apr 01, 2004	20.04	20.33	19.97	20.17	188,160	+0.15(+0.74%)
Mar 31, 2004	20.10	20.13	19.72	20.02	263,343	-0.08(-0.39%)
Mar 30, 2004	19.35	20.14	19.35	20.10	836,414	+0.80(+4.15%)
Mar 29, 2004	18.85	19.69	18.76	19.30	401,179	+0.75(+4.06%)
Mar 26, 2004	17.61	18.69	17.61	18.54	273,752	+0.95(+5.40%)
Mar 25, 2004	17.48	17.82	17.48	17.59	301,238	+0.14(+0.79%)
Mar 24, 2004	17.72	17.77	17.34	17.46	193,617	-0.30(-1.67%)
Mar 23, 2004	18.11	18.11	17.18	17.75	513,853	+0.48(+2.81%)
Mar 22, 2004	17.85	17.85	17.07	17.27	363,588	-0.58(-3.27%)
Mar 19, 2004	18.55	18.62	17.83	17.85	394,308	-0.70(-3.79%)
Mar 18, 2004	18.41	18.78	18.21	18.55	184,825	+0.03(+0.16%)
Mar 17, 2004	17.57	18.80	17.57	18.52	364,396	+1.11(+6.36%)
Mar 16, 2004	17.51	17.88	17.31	17.42	355,807	+0.04(+0.23%)
Mar 15, 2004	18.41	18.48	17.38	17.38	190,585	-1.12(-6.05%)
Mar 12, 2004	18.00	18.51	17.91	18.50	125,608	+0.48(+2.69%)
Mar 11, 2004	17.93	18.65	17.93	18.01	142,282	+0.03(+0.17%)
Mar 10, 2004	18.80	19.06	17.76	17.98	184,320	-0.81(-4.32%)
Mar 09, 2004	18.65	19.00	18.61	18.79	301,238	-0.01(-0.05%)
Mar 08, 2004	19.34	19.42	18.76	18.80	260,514	-0.63(-3.26%)
Mar 05, 2004	19.35	19.85	19.30	19.44	352,876	-0.07(-0.35%)
Mar 04, 2004	19.35	19.54	18.96	19.50	179,773	+0.14(+0.72%)
Mar 03, 2004	19.26	19.68	18.67	19.37	252,430	+0.11(+0.57%)
Mar 02, 2004	19.49	19.68	19.19	19.26	181,288	-0.14(-0.71%)

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.