Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.22	16.30	16.07	16.20	1,500,540	+0.10(+0.60%)
May 27, 2004	16.03	16.15	15.86	16.10	1,139,921	+0.13(+0.80%)
May 26, 2004	15.96	16.13	15.86	15.97	1,235,315	+0.23(+1.45%)
May 25, 2004	15.62	15.80	15.59	15.74	614,928	+0.08(+0.53%)
May 24, 2004	15.76	15.92	15.58	15.66	605,324	+0.02(+0.12%)
May 21, 2004	15.58	15.74	15.51	15.64	1,132,063	+0.07(+0.47%)
May 20, 2004	15.76	15.87	15.55	15.57	2,586,980	-0.21(-1.34%)
May 19, 2004	16.03	16.15	15.69	15.78	918,355	-0.24(-1.52%)
May 18, 2004	15.87	16.02	15.83	16.02	962,668	+0.15(+0.92%)
May 17, 2004	15.90	15.96	15.65	15.88	1,052,386	-0.14(-0.86%)
May 14, 2004	15.92	16.10	15.81	16.02	1,258,672	+0.07(+0.46%)
May 13, 2004	15.47	15.94	15.47	15.94	1,342,496	+0.38(+2.41%)
May 12, 2004	15.58	15.74	15.39	15.57	1,423,046	-0.05(-0.35%)
May 11, 2004	15.48	15.74	15.42	15.62	1,519,313	+0.14(+0.89%)
May 10, 2004	15.99	15.99	15.37	15.48	1,725,599	-0.57(-3.54%)
May 07, 2004	16.06	16.24	15.96	16.05	1,958,298	-0.01(-0.06%)
May 06, 2004	16.01	16.06	15.94	16.06	1,655,309	-0.00(-0.03%)
May 05, 2004	15.99	16.13	15.91	16.07	1,494,209	+0.03(+0.17%)
May 04, 2004	15.87	16.07	15.78	16.04	2,020,948	+0.21(+1.30%)
May 03, 2004	15.60	15.90	15.48	15.83	1,948,693	+0.25(+1.62%)
Apr 30, 2004	15.33	15.63	15.33	15.58	2,605,753	+0.29(+1.92%)
Apr 29, 2004	15.46	15.50	15.21	15.29	741,538	-0.20(-1.30%)
Apr 28, 2004	15.55	15.64	15.24	15.49	1,134,027	-0.07(-0.47%)
Apr 27, 2004	15.67	15.85	15.56	15.56	855,705	-0.14(-0.88%)
Apr 26, 2004	16.04	16.23	15.63	15.70	1,511,236	-0.33(-2.09%)
Apr 23, 2004	15.91	16.13	15.83	16.03	2,283,554	+0.11(+0.72%)
Apr 22, 2004	15.90	16.03	15.47	15.92	3,577,808	+0.53(+3.42%)
Apr 21, 2004	15.39	15.72	15.14	15.39	5,909,604	+0.85(+5.86%)
Apr 20, 2004	14.25	14.65	14.24	14.54	2,257,577	+0.38(+2.72%)
Apr 19, 2004	14.42	14.42	13.93	14.16	2,164,803	-0.26(-1.78%)
Apr 16, 2004	14.43	14.64	14.20	14.41	1,632,606	-0.00(-0.03%)
Apr 15, 2004	14.64	14.65	14.22	14.42	1,581,308	-0.02(-0.16%)
Apr 14, 2004	14.09	14.99	14.06	14.44	4,755,057	-0.80(-5.23%)
Apr 13, 2004	15.35	15.47	15.15	15.24	1,639,373	-0.02(-0.15%)
Apr 12, 2004	15.13	15.28	15.09	15.26	554,898	+0.15(+0.97%)
Apr 08, 2004	15.20	15.33	15.09	15.11	817,504	-0.10(-0.63%)
Apr 07, 2004	14.98	15.23	14.89	15.21	955,464	+0.23(+1.53%)
Apr 06, 2004	15.20	15.25	14.87	14.98	1,810,078	-0.21(-1.39%)
Apr 05, 2004	14.80	15.23	14.77	15.19	2,555,109	+0.48(+3.27%)
Apr 02, 2004	14.89	14.89	14.56	14.71	1,636,099	+0.27(+1.90%)
Apr 01, 2004	14.20	14.52	14.20	14.43	1,937,779	+0.32(+2.24%)
Mar 31, 2004	14.13	14.27	14.06	14.12	2,620,815	-0.00(-0.03%)
Mar 30, 2004	13.79	14.23	13.73	14.12	2,593,310	+0.34(+2.49%)
Mar 29, 2004	13.72	13.90	13.72	13.78	2,562,531	+0.06(+0.43%)
Mar 26, 2004	13.97	13.97	13.65	13.72	2,607,936	-0.25(-1.80%)
Mar 25, 2004	14.09	14.20	13.97	13.97	950,880	-0.06(-0.39%)
Mar 24, 2004	14.28	14.28	13.94	14.03	1,208,247	-0.37(-2.55%)
Mar 23, 2004	14.42	14.49	14.25	14.39	1,080,327	-0.03(-0.19%)
Mar 22, 2004	14.51	14.51	14.20	14.42	1,533,502	-0.01(-0.06%)
Mar 19, 2004	14.66	14.70	14.39	14.43	861,162	-0.24(-1.62%)
Mar 18, 2004	14.61	14.70	14.36	14.67	1,127,915	+0.11(+0.79%)
Mar 17, 2004	14.64	14.80	14.32	14.55	2,636,750	+0.02(+0.13%)
Mar 16, 2004	14.70	14.75	14.50	14.54	1,131,189	-0.08(-0.53%)
Mar 15, 2004	14.95	14.95	14.52	14.61	1,595,933	-0.33(-2.21%)
Mar 12, 2004	14.75	15.01	14.70	14.94	1,200,170	+0.30(+2.07%)
Mar 11, 2004	14.87	14.90	14.59	14.64	1,251,468	-0.22(-1.51%)
Mar 10, 2004	15.12	15.20	14.86	14.87	935,818	-0.21(-1.40%)
Mar 09, 2004	15.14	15.16	14.98	15.08	736,517	-0.14(-0.90%)
Mar 08, 2004	15.28	15.38	15.18	15.21	1,081,855	-0.01(-0.09%)
Mar 05, 2004	15.38	15.54	15.21	15.23	1,029,902	-0.16(-1.01%)
Mar 04, 2004	15.12	15.47	15.12	15.38	2,720,356	+0.49(+3.26%)
Mar 03, 2004	15.39	15.51	14.84	14.90	4,930,127	-0.56(-3.64%)
Mar 02, 2004	15.39	15.67	15.32	15.46	1,573,231	+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.