Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.17	15.36	15.09	15.28	1,655,730	+0.29(+1.91%)
May 27, 2004	15.06	15.17	14.79	15.00	1,656,623	+0.01(+0.06%)
May 26, 2004	15.45	15.45	14.87	14.99	2,014,462	-0.39(-2.56%)
May 25, 2004	14.67	15.44	14.55	15.38	3,555,492	+1.37(+9.78%)
May 24, 2004	14.01	14.25	13.88	14.01	1,917,073	-0.16(-1.14%)
May 21, 2004	14.12	14.30	14.05	14.17	1,098,198	+0.05(+0.38%)
May 20, 2004	14.40	14.42	14.01	14.12	1,527,180	-0.32(-2.23%)
May 19, 2004	14.68	14.71	14.34	14.44	1,253,999	-0.18(-1.22%)
May 18, 2004	14.47	14.72	14.46	14.62	1,624,570	+0.15(+1.05%)
May 17, 2004	14.76	14.76	14.25	14.47	2,007,314	-0.44(-2.94%)
May 14, 2004	14.48	14.91	14.38	14.91	2,494,820	+0.56(+3.93%)
May 13, 2004	14.59	14.65	14.33	14.34	1,626,692	-0.07(-0.50%)
May 12, 2004	14.46	14.46	14.01	14.42	2,104,034	+0.49(+3.54%)
May 11, 2004	14.06	14.35	13.87	13.92	1,306,938	-0.09(-0.64%)
May 10, 2004	13.94	14.06	13.61	14.01	1,905,904	-0.17(-1.20%)
May 07, 2004	14.33	14.45	14.15	14.18	1,705,095	-0.23(-1.61%)
May 06, 2004	14.82	14.82	14.38	14.42	2,208,683	-0.40(-2.72%)
May 05, 2004	14.75	14.93	14.68	14.82	1,316,207	+0.17(+1.16%)
May 04, 2004	15.22	15.35	14.65	14.65	1,785,396	-0.57(-3.77%)
May 03, 2004	14.49	15.22	14.24	15.22	2,053,664	+0.64(+4.36%)
Apr 30, 2004	14.87	15.12	14.51	14.59	1,979,170	-0.35(-2.34%)
Apr 29, 2004	15.43	15.44	14.86	14.93	1,511,991	-0.49(-3.19%)
Apr 28, 2004	15.62	15.70	15.38	15.43	1,597,542	-0.20(-1.26%)
Apr 27, 2004	15.87	16.06	15.53	15.62	2,462,319	-0.23(-1.47%)
Apr 26, 2004	16.12	16.30	15.46	15.86	3,924,946	-1.16(-6.84%)
Apr 23, 2004	16.39	17.07	16.27	17.02	2,222,531	+0.67(+4.11%)
Apr 22, 2004	16.22	16.47	16.02	16.35	1,131,816	+0.17(+1.05%)
Apr 21, 2004	16.03	16.33	16.03	16.18	923,411	+0.08(+0.50%)
Apr 20, 2004	16.43	16.55	16.06	16.10	1,071,394	-0.38(-2.28%)
Apr 19, 2004	16.09	16.52	16.03	16.47	1,529,079	+0.27(+1.66%)
Apr 16, 2004	16.19	16.29	15.96	16.21	1,445,204	+0.30(+1.86%)
Apr 15, 2004	16.58	16.59	15.68	15.91	2,644,254	-0.75(-4.51%)
Apr 14, 2004	16.97	17.01	16.56	16.66	1,254,669	-0.49(-2.87%)
Apr 13, 2004	17.17	17.50	17.08	17.16	1,372,832	+0.00(+0.00%)
Apr 12, 2004	16.92	17.25	16.83	17.16	962,613	+0.15(+0.90%)
Apr 08, 2004	17.24	17.43	16.89	17.00	839,201	-0.06(-0.37%)
Apr 07, 2004	17.23	17.26	16.81	17.07	1,582,688	-0.16(-0.94%)
Apr 06, 2004	17.28	17.50	17.19	17.23	2,243,417	-0.11(-0.62%)
Apr 05, 2004	17.22	17.59	17.19	17.33	2,454,613	+0.38(+2.27%)
Apr 02, 2004	17.01	17.28	16.82	16.95	2,394,191	+0.18(+1.07%)
Apr 01, 2004	17.10	17.14	16.68	16.77	3,126,845	-0.26(-1.52%)
Mar 31, 2004	17.06	17.18	16.79	17.03	3,408,626	-0.03(-0.16%)
Mar 30, 2004	17.38	17.38	16.76	17.06	3,311,684	-0.42(-2.41%)
Mar 29, 2004	17.61	17.95	17.41	17.48	1,694,373	+0.14(+0.83%)
Mar 26, 2004	17.54	17.54	17.33	17.33	1,414,937	-0.21(-1.17%)
Mar 25, 2004	17.42	17.65	17.28	17.54	1,213,904	+0.27(+1.56%)
Mar 24, 2004	17.62	17.64	17.27	17.27	1,451,570	-0.46(-2.58%)
Mar 23, 2004	18.26	18.26	17.33	17.73	3,194,191	-0.35(-1.93%)
Mar 22, 2004	18.80	18.80	18.07	18.08	1,143,878	-0.75(-3.99%)
Mar 19, 2004	18.74	19.10	18.60	18.83	854,390	-0.01(-0.05%)
Mar 18, 2004	18.79	18.88	18.64	18.84	843,780	+0.07(+0.38%)
Mar 17, 2004	19.21	19.32	18.61	18.77	1,737,818	-0.49(-2.56%)
Mar 16, 2004	18.44	19.26	18.44	19.26	1,672,594	+0.90(+4.88%)
Mar 15, 2004	18.68	18.80	18.36	18.36	970,989	-0.29(-1.54%)
Mar 12, 2004	18.67	18.76	18.57	18.65	576,853	+0.29(+1.56%)
Mar 11, 2004	18.51	18.70	18.36	18.36	918,832	-0.35(-1.87%)
Mar 10, 2004	19.01	19.12	18.65	18.71	631,467	-0.19(-1.00%)
Mar 09, 2004	19.28	19.28	18.90	18.90	710,428	-0.38(-1.95%)
Mar 08, 2004	19.69	19.69	19.20	19.28	554,962	-0.41(-2.09%)
Mar 05, 2004	19.61	20.46	19.58	19.69	1,267,178	+0.09(+0.46%)
Mar 04, 2004	19.70	19.70	19.38	19.60	592,935	-0.01(-0.05%)
Mar 03, 2004	19.45	19.68	19.35	19.61	668,099	+0.06(+0.32%)
Mar 02, 2004	19.25	19.58	19.13	19.55	1,100,432	+0.30(+1.53%)

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.