Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.52	15.60	15.44	15.55	434,565	+0.04(+0.24%)
May 27, 2004	15.48	15.53	15.36	15.51	677,396	+0.12(+0.77%)
May 26, 2004	15.59	15.59	15.36	15.39	725,450	-0.15(-0.96%)
May 25, 2004	15.30	15.58	15.17	15.54	395,161	+0.12(+0.77%)
May 24, 2004	15.45	15.53	15.28	15.42	244,913	+0.12(+0.82%)
May 21, 2004	15.26	15.40	15.23	15.30	505,844	+0.19(+1.24%)
May 20, 2004	15.14	15.28	15.08	15.11	514,494	+0.04(+0.25%)
May 19, 2004	15.13	15.33	15.01	15.07	492,389	-0.06(-0.37%)
May 18, 2004	15.05	15.21	15.04	15.13	292,646	+0.19(+1.25%)
May 17, 2004	15.12	15.18	14.91	14.94	359,281	-0.31(-2.01%)
May 14, 2004	15.36	15.38	15.17	15.25	263,974	-0.06(-0.37%)
May 13, 2004	15.20	15.41	15.13	15.30	328,526	+0.11(+0.74%)
May 12, 2004	15.24	15.24	15.03	15.19	410,218	-0.04(-0.29%)
May 11, 2004	15.02	15.43	15.01	15.23	451,864	+0.22(+1.46%)
May 10, 2004	15.11	15.22	14.81	15.01	655,772	-0.19(-1.23%)
May 07, 2004	15.06	15.38	15.06	15.20	504,082	+0.04(+0.29%)
May 06, 2004	15.30	15.30	14.99	15.16	310,426	-0.16(-1.02%)
May 05, 2004	15.61	15.63	15.26	15.31	434,084	-0.23(-1.49%)
May 04, 2004	15.58	15.58	15.43	15.55	470,285	-0.03(-0.20%)
May 03, 2004	15.61	15.70	15.36	15.58	386,351	+0.06(+0.36%)
Apr 30, 2004	15.42	15.71	15.19	15.52	408,776	+0.08(+0.53%)
Apr 29, 2004	15.83	15.84	15.33	15.44	384,589	-0.36(-2.25%)
Apr 28, 2004	16.01	16.03	15.67	15.79	507,927	-0.32(-1.98%)
Apr 27, 2004	15.74	16.17	15.74	16.11	351,272	+0.35(+2.22%)
Apr 26, 2004	16.03	16.13	15.71	15.76	293,768	-0.19(-1.21%)
Apr 23, 2004	16.05	16.07	15.80	15.96	348,228	-0.13(-0.81%)
Apr 22, 2004	15.40	16.23	15.40	16.09	593,622	+0.63(+4.08%)
Apr 21, 2004	15.27	15.46	15.20	15.46	615,407	+0.19(+1.23%)
Apr 20, 2004	15.48	15.53	15.21	15.27	382,186	-0.21(-1.33%)
Apr 19, 2004	15.36	15.56	15.36	15.48	183,565	-0.01(-0.08%)
Apr 16, 2004	15.22	15.58	15.17	15.49	222,969	+0.34(+2.22%)
Apr 15, 2004	15.03	15.23	14.97	15.15	446,578	+0.12(+0.79%)
Apr 14, 2004	15.21	15.23	14.96	15.03	384,909	-0.17(-1.15%)
Apr 13, 2004	15.73	15.79	15.18	15.21	428,638	-0.47(-2.99%)
Apr 12, 2004	15.41	15.71	15.41	15.68	250,199	+0.18(+1.17%)
Apr 08, 2004	15.55	15.65	15.41	15.50	231,618	-0.05(-0.32%)
Apr 07, 2004	15.64	15.64	15.43	15.55	336,055	-0.10(-0.64%)
Apr 06, 2004	15.48	15.65	15.46	15.64	344,384	+0.07(+0.44%)
Apr 05, 2004	15.61	15.63	15.41	15.58	292,326	-0.03(-0.16%)
Apr 02, 2004	15.58	15.66	15.45	15.60	437,608	+0.19(+1.26%)
Apr 01, 2004	15.11	15.46	15.11	15.41	677,556	+0.25(+1.65%)
Mar 31, 2004	15.09	15.20	14.96	15.16	612,844	+0.07(+0.46%)
Mar 30, 2004	15.09	15.16	15.03	15.09	404,611	+0.00(+0.00%)
Mar 29, 2004	14.80	15.09	14.80	15.09	324,682	+0.41(+2.81%)
Mar 26, 2004	14.72	14.81	14.47	14.68	324,041	+0.01(+0.04%)
Mar 25, 2004	14.36	14.75	14.36	14.67	400,927	+0.40(+2.80%)
Mar 24, 2004	14.52	14.52	14.27	14.27	858,719	-0.14(-1.00%)
Mar 23, 2004	14.42	14.52	14.33	14.42	823,800	+0.10(+0.70%)
Mar 22, 2004	14.79	14.79	14.31	14.32	840,138	-0.47(-3.21%)
Mar 19, 2004	14.86	14.95	14.76	14.79	281,594	-0.03(-0.17%)
Mar 18, 2004	14.88	14.90	14.73	14.81	490,467	-0.03(-0.17%)
Mar 17, 2004	14.71	14.95	14.71	14.84	312,028	+0.22(+1.54%)
Mar 16, 2004	14.61	14.87	14.52	14.61	320,197	+0.03(+0.21%)
Mar 15, 2004	14.75	14.75	14.55	14.58	507,126	-0.26(-1.77%)
Mar 12, 2004	14.48	14.85	14.48	14.85	415,664	+0.37(+2.59%)
Mar 11, 2004	14.80	14.85	14.44	14.47	525,226	-0.29(-1.99%)
Mar 10, 2004	15.26	15.26	14.70	14.76	303,538	-0.44(-2.91%)
Mar 09, 2004	15.41	15.41	15.08	15.21	302,738	-0.21(-1.38%)
Mar 08, 2004	15.63	15.63	15.38	15.42	498,797	-0.21(-1.32%)
Mar 05, 2004	15.58	15.64	15.48	15.63	236,744	+0.04(+0.28%)
Mar 04, 2004	15.58	15.60	15.43	15.58	222,969	-0.02(-0.12%)
Mar 03, 2004	15.59	15.61	15.36	15.60	237,705	-0.07(-0.44%)
Mar 02, 2004	15.70	15.74	15.61	15.67	260,931	+0.01(+0.08%)

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.