Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.21	16.30	16.07	16.19	1,500,935	+0.10(+0.60%)
May 27, 2004	16.03	16.14	15.86	16.10	1,140,221	+0.13(+0.80%)
May 26, 2004	15.96	16.12	15.86	15.97	1,235,640	+0.23(+1.45%)
May 25, 2004	15.62	15.79	15.59	15.74	615,090	+0.08(+0.53%)
May 24, 2004	15.75	15.91	15.57	15.66	605,483	+0.02(+0.12%)
May 21, 2004	15.57	15.73	15.50	15.64	1,132,361	+0.07(+0.47%)
May 20, 2004	15.75	15.87	15.54	15.57	2,587,661	-0.21(-1.34%)
May 19, 2004	16.03	16.14	15.69	15.78	918,596	-0.24(-1.51%)
May 18, 2004	15.86	16.02	15.83	16.02	962,921	+0.15(+0.92%)
May 17, 2004	15.90	15.96	15.65	15.87	1,052,663	-0.14(-0.86%)
May 14, 2004	15.91	16.09	15.81	16.01	1,259,003	+0.07(+0.46%)
May 13, 2004	15.47	15.94	15.47	15.94	1,342,850	+0.38(+2.41%)
May 12, 2004	15.57	15.73	15.38	15.56	1,423,421	-0.05(-0.35%)
May 11, 2004	15.48	15.74	15.41	15.62	1,519,713	+0.14(+0.89%)
May 10, 2004	15.98	15.98	15.37	15.48	1,726,053	-0.57(-3.54%)
May 07, 2004	16.06	16.24	15.96	16.05	1,958,814	-0.01(-0.06%)
May 06, 2004	16.01	16.06	15.93	16.06	1,655,744	-0.00(-0.03%)
May 05, 2004	15.98	16.12	15.91	16.06	1,494,602	+0.03(+0.17%)
May 04, 2004	15.86	16.06	15.78	16.03	2,021,480	+0.21(+1.30%)
May 03, 2004	15.59	15.89	15.48	15.83	1,949,206	+0.25(+1.62%)
Apr 30, 2004	15.33	15.63	15.33	15.58	2,606,439	+0.29(+1.92%)
Apr 29, 2004	15.45	15.49	15.21	15.28	741,733	-0.20(-1.30%)
Apr 28, 2004	15.55	15.64	15.23	15.48	1,134,326	-0.07(-0.47%)
Apr 27, 2004	15.66	15.85	15.56	15.56	855,930	-0.14(-0.88%)
Apr 26, 2004	16.03	16.22	15.63	15.70	1,511,634	-0.33(-2.09%)
Apr 23, 2004	15.90	16.13	15.82	16.03	2,284,155	+0.11(+0.72%)
Apr 22, 2004	15.89	16.03	15.47	15.91	3,578,749	+0.53(+3.42%)
Apr 21, 2004	15.39	15.71	15.13	15.39	5,911,160	+0.85(+5.86%)
Apr 20, 2004	14.24	14.65	14.23	14.54	2,258,171	+0.38(+2.72%)
Apr 19, 2004	14.41	14.41	13.92	14.15	2,165,372	-0.26(-1.78%)
Apr 16, 2004	14.43	14.64	14.19	14.41	1,633,036	-0.00(-0.03%)
Apr 15, 2004	14.63	14.65	14.22	14.41	1,581,724	-0.02(-0.16%)
Apr 14, 2004	14.08	14.99	14.06	14.44	4,756,309	-0.80(-5.23%)
Apr 13, 2004	15.34	15.47	15.15	15.23	1,639,805	-0.02(-0.15%)
Apr 12, 2004	15.12	15.27	15.09	15.26	555,044	+0.15(+0.97%)
Apr 08, 2004	15.20	15.33	15.09	15.11	817,719	-0.10(-0.63%)
Apr 07, 2004	14.98	15.23	14.88	15.21	955,716	+0.23(+1.53%)
Apr 06, 2004	15.19	15.25	14.86	14.98	1,810,554	-0.21(-1.39%)
Apr 05, 2004	14.79	15.23	14.77	15.19	2,555,782	+0.48(+3.27%)
Apr 02, 2004	14.88	14.88	14.55	14.71	1,636,530	+0.27(+1.90%)
Apr 01, 2004	14.20	14.52	14.20	14.43	1,938,289	+0.32(+2.24%)
Mar 31, 2004	14.13	14.26	14.06	14.12	2,621,505	-0.00(-0.03%)
Mar 30, 2004	13.79	14.22	13.73	14.12	2,593,993	+0.34(+2.49%)
Mar 29, 2004	13.72	13.90	13.72	13.78	2,563,205	+0.06(+0.43%)
Mar 26, 2004	13.97	13.97	13.65	13.72	2,608,622	-0.25(-1.80%)
Mar 25, 2004	14.08	14.20	13.97	13.97	951,130	-0.05(-0.39%)
Mar 24, 2004	14.28	14.28	13.94	14.02	1,208,565	-0.37(-2.55%)
Mar 23, 2004	14.42	14.48	14.24	14.39	1,080,612	-0.03(-0.19%)
Mar 22, 2004	14.51	14.51	14.20	14.42	1,533,905	-0.01(-0.06%)
Mar 19, 2004	14.66	14.70	14.39	14.43	861,389	-0.24(-1.62%)
Mar 18, 2004	14.61	14.70	14.36	14.66	1,128,212	+0.11(+0.79%)
Mar 17, 2004	14.63	14.79	14.31	14.55	2,637,444	+0.02(+0.13%)
Mar 16, 2004	14.69	14.75	14.50	14.53	1,131,487	-0.08(-0.53%)
Mar 15, 2004	14.94	14.94	14.51	14.61	1,596,353	-0.33(-2.21%)
Mar 12, 2004	14.75	15.01	14.69	14.94	1,200,486	+0.30(+2.06%)
Mar 11, 2004	14.87	14.89	14.59	14.64	1,251,798	-0.22(-1.51%)
Mar 10, 2004	15.11	15.19	14.85	14.86	936,064	-0.21(-1.40%)
Mar 09, 2004	15.14	15.16	14.98	15.07	736,711	-0.14(-0.90%)
Mar 08, 2004	15.27	15.37	15.17	15.21	1,082,140	-0.01(-0.09%)
Mar 05, 2004	15.38	15.53	15.21	15.22	1,030,173	-0.16(-1.01%)
Mar 04, 2004	15.11	15.47	15.11	15.38	2,721,072	+0.49(+3.26%)
Mar 03, 2004	15.39	15.50	14.84	14.89	4,931,425	-0.56(-3.64%)
Mar 02, 2004	15.39	15.66	15.32	15.46	1,573,645	+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.