Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.64	15.68	15.47	15.66	2,137,275	+0.05(+0.30%)
May 27, 2004	15.66	15.77	15.59	15.61	2,573,489	-0.05(-0.30%)
May 26, 2004	15.67	15.69	15.63	15.66	2,009,429	-0.01(-0.06%)
May 25, 2004	15.45	15.72	15.32	15.67	2,039,614	+0.25(+1.62%)
May 24, 2004	15.34	15.54	15.30	15.42	1,467,859	+0.12(+0.82%)
May 21, 2004	15.20	15.41	15.17	15.29	2,039,023	+0.18(+1.16%)
May 20, 2004	15.21	15.27	15.05	15.12	2,679,140	-0.07(-0.49%)
May 19, 2004	15.08	15.50	15.08	15.19	3,280,489	+0.19(+1.28%)
May 18, 2004	14.87	15.03	14.83	15.00	1,565,223	+0.18(+1.19%)
May 17, 2004	15.07	15.07	14.75	14.82	1,903,482	-0.26(-1.70%)
May 14, 2004	15.10	15.20	14.99	15.08	1,695,733	-0.09(-0.60%)
May 13, 2004	14.89	15.21	14.89	15.17	2,142,010	+0.28(+1.91%)
May 12, 2004	14.83	14.90	14.68	14.89	3,650,117	+0.03(+0.20%)
May 11, 2004	14.51	14.88	14.51	14.86	2,375,506	+0.39(+2.71%)
May 10, 2004	14.62	14.72	14.37	14.47	2,196,758	-0.15(-1.04%)
May 07, 2004	14.83	14.88	14.60	14.62	2,913,228	-0.21(-1.43%)
May 06, 2004	14.95	14.99	14.71	14.83	1,564,928	-0.11(-0.75%)
May 05, 2004	15.00	15.25	14.87	14.94	3,075,699	+0.01(+0.04%)
May 04, 2004	14.61	15.07	14.60	14.94	4,069,167	+0.41(+2.79%)
May 03, 2004	14.45	14.56	14.28	14.53	1,910,585	+0.15(+1.01%)
Apr 30, 2004	14.63	14.72	14.33	14.38	3,141,101	+0.10(+0.73%)
Apr 29, 2004	14.43	14.50	14.18	14.28	2,094,363	-0.15(-1.05%)
Apr 28, 2004	14.60	14.60	14.26	14.43	1,727,398	-0.19(-1.32%)
Apr 27, 2004	14.62	14.68	14.33	14.62	2,681,507	-0.18(-1.19%)
Apr 26, 2004	14.84	14.88	14.76	14.80	880,419	-0.02(-0.11%)
Apr 23, 2004	14.80	14.90	14.67	14.82	1,800,495	-0.04(-0.27%)
Apr 22, 2004	14.29	14.87	14.26	14.86	1,588,603	+0.56(+3.95%)
Apr 21, 2004	14.31	14.35	14.16	14.29	1,055,912	-0.04(-0.28%)
Apr 20, 2004	14.59	14.73	14.33	14.33	957,660	-0.27(-1.85%)
Apr 19, 2004	14.52	14.63	14.46	14.60	1,091,128	+0.09(+0.60%)
Apr 16, 2004	14.51	14.54	14.38	14.52	1,176,655	+0.07(+0.49%)
Apr 15, 2004	14.48	14.57	14.38	14.45	1,066,565	-0.02(-0.12%)
Apr 14, 2004	14.47	14.57	14.39	14.46	1,559,009	-0.01(-0.07%)
Apr 13, 2004	14.78	14.82	14.41	14.47	1,130,784	-0.24(-1.61%)
Apr 12, 2004	14.59	14.83	14.59	14.71	1,015,072	+0.10(+0.69%)
Apr 08, 2004	14.76	14.82	14.51	14.61	1,056,208	-0.02(-0.14%)
Apr 07, 2004	14.68	14.77	14.56	14.63	1,388,252	-0.05(-0.32%)
Apr 06, 2004	14.58	14.73	14.51	14.68	2,035,471	+0.10(+0.67%)
Apr 05, 2004	14.36	14.59	14.36	14.58	2,509,566	-0.18(-1.19%)
Apr 02, 2004	14.67	14.83	14.60	14.75	2,333,778	+0.31(+2.13%)
Apr 01, 2004	14.53	14.58	14.43	14.45	2,165,981	+0.02(+0.16%)
Mar 31, 2004	14.48	14.48	14.30	14.42	2,446,531	-0.01(-0.05%)
Mar 30, 2004	14.43	14.46	14.36	14.43	2,099,690	+0.03(+0.23%)
Mar 29, 2004	14.31	14.53	14.26	14.39	2,110,640	+0.26(+1.82%)
Mar 26, 2004	14.22	14.22	14.06	14.14	1,783,035	-0.08(-0.59%)
Mar 25, 2004	13.79	14.31	13.77	14.22	2,772,657	+0.47(+3.44%)
Mar 24, 2004	13.83	13.94	13.66	13.75	1,967,997	-0.17(-1.21%)
Mar 23, 2004	13.57	14.54	13.57	13.92	5,418,060	+0.74(+5.59%)
Mar 22, 2004	13.35	13.35	13.05	13.18	1,545,100	-0.17(-1.29%)
Mar 19, 2004	13.26	13.51	13.22	13.35	1,740,420	+0.09(+0.71%)
Mar 18, 2004	13.45	13.45	13.12	13.26	1,818,252	-0.19(-1.41%)
Mar 17, 2004	13.32	13.51	13.30	13.45	1,537,997	+0.12(+0.94%)
Mar 16, 2004	13.40	13.47	13.11	13.32	1,780,667	+0.08(+0.61%)
Mar 15, 2004	13.53	13.57	13.22	13.24	2,391,191	-0.27(-2.02%)
Mar 12, 2004	13.41	13.61	13.38	13.52	1,616,717	+0.14(+1.06%)
Mar 11, 2004	13.30	13.53	13.21	13.37	2,215,994	-0.09(-0.70%)
Mar 10, 2004	13.89	13.90	13.43	13.47	1,632,402	-0.39(-2.80%)
Mar 09, 2004	14.00	14.08	13.72	13.86	3,570,805	-0.18(-1.30%)
Mar 08, 2004	13.99	14.23	13.99	14.04	1,814,109	-0.01(-0.05%)
Mar 05, 2004	14.11	14.20	13.97	14.05	1,451,583	-0.06(-0.45%)
Mar 04, 2004	14.22	14.23	13.85	14.11	4,888,920	-0.08(-0.55%)
Mar 03, 2004	14.25	14.27	14.10	14.19	1,235,547	-0.09(-0.66%)
Mar 02, 2004	14.41	14.50	14.22	14.28	1,981,906	-0.13(-0.89%)

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.