Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.90	16.18	15.82	16.11	4,926,496	+0.02(+0.15%)
May 27, 2004	15.50	16.19	15.50	16.09	3,979,896	+0.47(+3.02%)
May 26, 2004	15.31	15.66	15.31	15.61	1,945,045	+0.22(+1.43%)
May 25, 2004	14.95	15.45	14.94	15.39	1,775,622	+0.38(+2.56%)
May 24, 2004	14.95	15.14	14.85	15.01	1,731,929	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.94	2,637,383	+0.04(+0.26%)
May 20, 2004	14.64	14.95	14.64	14.90	1,886,830	+0.17(+1.17%)
May 19, 2004	15.03	15.12	14.70	14.73	3,008,329	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,142,364	-0.10(-0.67%)
May 17, 2004	15.06	15.40	15.01	15.11	2,007,463	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.09	15.37	1,708,108	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.16	15.23	1,929,504	-0.38(-2.41%)
May 12, 2004	15.39	15.62	15.31	15.61	2,387,836	+0.14(+0.91%)
May 11, 2004	15.07	15.50	15.01	15.46	2,050,647	+0.07(+0.46%)
May 10, 2004	15.39	15.68	15.34	15.39	3,720,795	-0.05(-0.31%)
May 07, 2004	14.92	15.50	14.92	15.44	3,390,995	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.02	1,590,149	+0.21(+1.43%)
May 05, 2004	14.88	14.92	14.77	14.81	1,317,163	-0.10(-0.68%)
May 04, 2004	14.95	15.07	14.84	14.91	1,680,593	-0.20(-1.35%)
May 03, 2004	14.70	15.11	14.70	15.11	1,891,670	+0.40(+2.72%)
Apr 30, 2004	14.62	14.88	14.60	14.71	1,972,305	+0.01(+0.05%)
Apr 29, 2004	14.81	15.06	14.70	14.70	2,074,341	-0.10(-0.69%)
Apr 28, 2004	14.62	14.92	14.57	14.81	2,737,636	+0.24(+1.67%)
Apr 27, 2004	14.55	14.69	14.50	14.56	2,262,744	-0.07(-0.48%)
Apr 26, 2004	15.08	15.14	14.25	14.63	4,189,955	-0.36(-2.41%)
Apr 23, 2004	14.95	15.39	14.92	14.99	2,398,918	-0.08(-0.52%)
Apr 22, 2004	14.92	15.17	14.81	15.07	2,592,416	+0.06(+0.42%)
Apr 21, 2004	14.70	15.01	14.67	15.01	1,350,538	+0.31(+2.14%)
Apr 20, 2004	14.74	14.78	14.68	14.70	2,100,200	-0.09(-0.64%)
Apr 19, 2004	14.78	14.82	14.67	14.79	1,793,456	-0.02(-0.11%)
Apr 16, 2004	14.52	14.83	14.52	14.81	1,496,139	+0.28(+1.95%)
Apr 15, 2004	14.44	14.67	14.43	14.52	2,279,431	+0.14(+0.98%)
Apr 14, 2004	14.23	14.44	14.19	14.38	1,149,142	+0.16(+1.16%)
Apr 13, 2004	14.30	14.47	14.19	14.22	1,196,147	-0.09(-0.60%)
Apr 12, 2004	14.37	14.44	14.27	14.30	865,964	-0.13(-0.92%)
Apr 08, 2004	14.45	14.52	14.38	14.44	1,217,930	-0.02(-0.11%)
Apr 07, 2004	14.52	14.53	14.41	14.45	1,550,915	-0.06(-0.43%)
Apr 06, 2004	14.26	14.55	14.20	14.52	2,720,311	+0.23(+1.59%)
Apr 05, 2004	14.29	14.30	14.18	14.29	1,206,210	+0.03(+0.22%)
Apr 02, 2004	14.32	14.38	14.22	14.26	1,442,000	-0.07(-0.49%)
Apr 01, 2004	14.17	14.33	14.14	14.33	2,346,945	+0.16(+1.11%)
Mar 31, 2004	13.98	14.17	13.96	14.17	3,154,822	+0.19(+1.35%)
Mar 30, 2004	13.82	14.04	13.78	13.98	2,085,296	+0.18(+1.31%)
Mar 29, 2004	14.13	14.14	13.50	13.80	5,396,420	-0.38(-2.71%)
Mar 26, 2004	14.17	14.26	13.94	14.19	3,803,723	-0.05(-0.33%)
Mar 25, 2004	14.28	14.30	14.18	14.23	4,603,447	+0.03(+0.22%)
Mar 24, 2004	14.11	14.34	14.08	14.20	2,407,198	+0.09(+0.67%)
Mar 23, 2004	13.99	14.20	13.88	14.11	2,451,783	+0.12(+0.84%)
Mar 22, 2004	13.82	14.19	13.75	13.99	3,539,144	-0.13(-0.94%)
Mar 19, 2004	13.78	14.20	13.76	14.12	5,136,427	+0.50(+3.69%)
Mar 18, 2004	13.47	13.66	13.37	13.62	1,887,339	+0.16(+1.17%)
Mar 17, 2004	13.35	13.50	13.35	13.46	1,581,487	+0.06(+0.41%)
Mar 16, 2004	13.38	13.46	13.26	13.41	1,432,319	+0.12(+0.89%)
Mar 15, 2004	13.36	13.49	13.24	13.29	1,600,722	-0.20(-1.51%)
Mar 12, 2004	13.42	13.50	13.32	13.49	1,392,320	+0.04(+0.29%)
Mar 11, 2004	13.74	13.74	13.09	13.46	3,210,999	+0.20(+1.54%)
Mar 10, 2004	13.40	13.46	13.24	13.25	1,993,069	-0.27(-1.98%)
Mar 09, 2004	13.35	13.57	13.20	13.52	3,429,465	+0.13(+0.94%)
Mar 08, 2004	13.31	13.67	13.31	13.39	3,069,856	+0.05(+0.41%)
Mar 05, 2004	13.26	13.38	13.15	13.34	2,029,501	+0.00(+0.00%)
Mar 04, 2004	13.35	13.48	13.23	13.34	3,575,703	+0.28(+2.16%)
Mar 03, 2004	12.80	13.09	12.76	13.05	2,156,759	+0.09(+0.73%)
Mar 02, 2004	12.87	13.02	12.80	12.96	2,485,158	-0.07(-0.54%)

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.