Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.84	16.41	15.84	16.35	795,112	+0.39(+2.46%)
May 27, 2004	16.02	16.15	15.63	15.95	499,434	-0.22(-1.34%)
May 26, 2004	16.12	16.26	15.33	16.17	451,505	+0.69(+4.44%)
May 25, 2004	14.40	15.79	14.23	15.48	608,027	+1.17(+8.14%)
May 24, 2004	14.34	14.42	14.17	14.32	447,800	+0.11(+0.76%)
May 21, 2004	14.32	14.35	14.13	14.21	517,031	+0.13(+0.92%)
May 20, 2004	14.15	14.32	13.91	14.08	397,093	-0.11(-0.79%)
May 19, 2004	14.58	14.73	14.14	14.19	228,299	-0.28(-1.91%)
May 18, 2004	14.71	14.71	14.28	14.47	178,981	+0.16(+1.12%)
May 17, 2004	14.65	14.88	14.21	14.31	271,829	-0.43(-2.90%)
May 14, 2004	15.11	15.27	14.51	14.74	387,600	+0.13(+0.86%)
May 13, 2004	14.84	15.01	14.54	14.61	211,165	-0.19(-1.31%)
May 12, 2004	15.25	15.25	14.27	14.81	417,237	-0.44(-2.89%)
May 11, 2004	15.06	15.32	14.59	15.25	228,299	+0.67(+4.59%)
May 10, 2004	15.01	15.14	14.52	14.58	361,204	-0.50(-3.32%)
May 07, 2004	15.68	16.03	15.02	15.08	281,322	-0.71(-4.49%)
May 06, 2004	15.77	16.05	15.24	15.79	250,296	-0.08(-0.49%)
May 05, 2004	15.98	16.27	15.81	15.86	241,729	-0.24(-1.50%)
May 04, 2004	15.98	16.30	15.69	16.11	315,127	+0.27(+1.72%)
May 03, 2004	14.90	15.95	14.90	15.83	709,210	+0.91(+6.08%)
Apr 30, 2004	15.10	15.27	14.91	14.93	295,215	-0.24(-1.57%)
Apr 29, 2004	15.34	15.58	15.01	15.16	202,598	-0.12(-0.79%)
Apr 28, 2004	15.62	15.73	15.07	15.28	281,091	-0.50(-3.15%)
Apr 27, 2004	15.50	15.98	15.50	15.78	260,252	+0.20(+1.30%)
Apr 26, 2004	15.76	16.05	15.53	15.58	109,287	-0.32(-2.04%)
Apr 23, 2004	15.98	16.13	15.57	15.90	139,387	-0.21(-1.29%)
Apr 22, 2004	15.34	16.13	15.31	16.11	331,798	+0.50(+3.18%)
Apr 21, 2004	15.25	15.61	15.15	15.61	211,397	+0.31(+2.00%)
Apr 20, 2004	15.66	15.71	15.25	15.31	222,742	-0.15(-0.95%)
Apr 19, 2004	15.46	15.59	15.22	15.45	253,306	-0.06(-0.42%)
Apr 16, 2004	15.11	15.93	15.11	15.52	245,202	+0.41(+2.72%)
Apr 15, 2004	15.26	15.60	15.04	15.11	150,501	-0.23(-1.49%)
Apr 14, 2004	15.37	15.67	15.03	15.34	217,417	+0.06(+0.40%)
Apr 13, 2004	15.67	15.78	15.19	15.28	213,249	-0.33(-2.10%)
Apr 12, 2004	15.78	15.98	15.55	15.60	159,068	-0.01(-0.06%)
Apr 08, 2004	16.02	16.08	15.61	15.61	138,230	-0.32(-2.01%)
Apr 07, 2004	15.92	16.05	15.53	15.93	287,342	-0.14(-0.89%)
Apr 06, 2004	16.15	16.20	15.96	16.07	241,034	-0.12(-0.75%)
Apr 05, 2004	16.11	16.22	16.04	16.20	263,493	+0.04(+0.27%)
Apr 02, 2004	16.15	16.41	16.06	16.15	262,799	+0.07(+0.46%)
Apr 01, 2004	16.01	16.20	15.92	16.08	304,245	-0.10(-0.61%)
Mar 31, 2004	16.20	16.43	16.01	16.18	220,890	-0.25(-1.55%)
Mar 30, 2004	16.29	16.50	16.28	16.43	259,557	+0.02(+0.13%)
Mar 29, 2004	15.95	16.43	15.95	16.41	310,265	+0.59(+3.71%)
Mar 26, 2004	15.98	16.02	15.76	15.82	191,484	-0.38(-2.35%)
Mar 25, 2004	15.57	16.20	15.46	16.20	329,946	+0.74(+4.80%)
Mar 24, 2004	15.33	15.65	15.14	15.46	274,144	+0.03(+0.20%)
Mar 23, 2004	15.33	15.71	15.25	15.43	250,296	+0.04(+0.28%)
Mar 22, 2004	15.40	15.63	15.03	15.39	310,959	-0.01(-0.08%)
Mar 19, 2004	15.83	15.88	15.38	15.40	253,769	-0.30(-1.90%)
Mar 18, 2004	15.79	15.87	15.49	15.70	413,764	-0.19(-1.17%)
Mar 17, 2004	15.85	16.17	15.76	15.88	224,363	+0.34(+2.17%)
Mar 16, 2004	15.64	15.71	15.42	15.55	428,582	-0.00(-0.03%)
Mar 15, 2004	15.79	15.90	15.42	15.55	438,076	-0.45(-2.83%)
Mar 12, 2004	15.53	16.01	15.53	16.01	258,863	+0.46(+2.94%)
Mar 11, 2004	15.60	16.06	15.52	15.55	286,648	-0.10(-0.61%)
Mar 10, 2004	16.04	16.19	15.53	15.64	286,648	-0.53(-3.28%)
Mar 09, 2004	16.28	16.41	16.00	16.17	287,574	-0.09(-0.53%)
Mar 08, 2004	16.44	16.55	15.74	16.26	476,974	-0.26(-1.57%)
Mar 05, 2004	16.03	16.59	16.03	16.52	264,651	+0.12(+0.74%)
Mar 04, 2004	16.07	16.40	16.04	16.40	191,484	+0.34(+2.10%)
Mar 03, 2004	15.92	16.16	15.90	16.06	263,725	-0.07(-0.43%)
Mar 02, 2004	16.00	16.19	15.99	16.13	289,658	-0.06(-0.40%)

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.