Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.41	16.63	16.29	16.47	308,442	+0.06(+0.37%)
May 27, 2004	16.29	16.53	16.21	16.41	314,883	+0.15(+0.92%)
May 26, 2004	16.05	16.33	16.05	16.26	245,348	+0.14(+0.85%)
May 25, 2004	15.78	16.19	15.78	16.12	380,759	+0.31(+1.94%)
May 24, 2004	15.81	15.96	15.70	15.81	170,982	+0.17(+1.09%)
May 21, 2004	15.68	15.84	15.62	15.64	368,316	+0.00(+0.00%)
May 20, 2004	15.61	15.77	15.44	15.64	284,288	+0.07(+0.44%)
May 19, 2004	15.88	16.05	15.51	15.57	374,171	-0.09(-0.57%)
May 18, 2004	15.52	15.66	15.37	15.66	480,596	+0.36(+2.37%)
May 17, 2004	15.30	15.64	15.06	15.30	862,234	-0.31(-1.97%)
May 14, 2004	15.79	15.92	15.44	15.61	378,709	-0.18(-1.13%)
May 13, 2004	15.88	16.04	15.71	15.79	362,314	-0.20(-1.24%)
May 12, 2004	15.64	16.01	15.37	15.98	701,791	+0.27(+1.74%)
May 11, 2004	15.57	15.73	15.51	15.71	596,244	+0.23(+1.46%)
May 10, 2004	15.72	15.75	15.34	15.49	333,621	-0.23(-1.43%)
May 07, 2004	16.16	16.33	15.69	15.71	685,249	-0.53(-3.28%)
May 06, 2004	16.46	16.46	16.09	16.24	310,053	-0.38(-2.30%)
May 05, 2004	16.60	16.76	16.36	16.63	378,124	+0.00(+0.00%)
May 04, 2004	16.22	16.75	16.12	16.63	927,523	+0.46(+2.83%)
May 03, 2004	16.19	16.29	15.96	16.17	441,803	+0.12(+0.72%)
Apr 30, 2004	16.19	16.31	15.93	16.05	616,739	-0.10(-0.63%)
Apr 29, 2004	16.63	16.72	16.09	16.16	830,174	-0.46(-2.79%)
Apr 28, 2004	16.84	16.85	16.57	16.62	620,106	-0.26(-1.54%)
Apr 27, 2004	16.83	17.01	16.63	16.88	1,030,582	+0.05(+0.32%)
Apr 26, 2004	16.59	17.08	16.58	16.82	1,736,911	+0.24(+1.44%)
Apr 23, 2004	16.19	16.63	16.12	16.59	966,902	+0.40(+2.45%)
Apr 22, 2004	16.12	16.38	15.75	16.19	1,618,921	+0.50(+3.18%)
Apr 21, 2004	15.59	15.73	15.29	15.69	323,960	+0.18(+1.19%)
Apr 20, 2004	15.64	15.95	15.48	15.51	596,244	-0.20(-1.26%)
Apr 19, 2004	15.79	15.92	15.54	15.70	528,612	-0.08(-0.48%)
Apr 16, 2004	15.03	16.26	15.00	15.78	1,524,354	+0.75(+5.00%)
Apr 15, 2004	14.62	15.23	14.52	15.03	991,496	+0.30(+2.04%)
Apr 14, 2004	14.79	15.06	14.55	14.73	919,472	-0.14(-0.96%)
Apr 13, 2004	15.44	15.50	14.76	14.87	830,614	-0.47(-3.07%)
Apr 12, 2004	15.27	15.60	15.21	15.34	281,507	+0.07(+0.45%)
Apr 08, 2004	15.44	15.50	15.21	15.27	304,051	-0.10(-0.67%)
Apr 07, 2004	15.32	15.54	15.22	15.38	416,185	+0.06(+0.40%)
Apr 06, 2004	15.08	15.44	15.08	15.32	470,935	+0.23(+1.54%)
Apr 05, 2004	15.57	15.57	14.83	15.08	630,060	-0.49(-3.12%)
Apr 02, 2004	15.50	15.61	15.20	15.57	400,814	+0.24(+1.56%)
Apr 01, 2004	15.27	15.34	15.12	15.33	366,266	+0.18(+1.22%)
Mar 31, 2004	14.99	15.18	14.83	15.14	440,925	+0.20(+1.33%)
Mar 30, 2004	14.96	14.96	14.76	14.95	638,697	-0.01(-0.09%)
Mar 29, 2004	14.52	14.96	14.51	14.96	381,783	+0.52(+3.60%)
Mar 26, 2004	14.42	14.57	14.35	14.44	333,182	+0.03(+0.19%)
Mar 25, 2004	14.04	14.43	14.04	14.41	536,810	+0.40(+2.88%)
Mar 24, 2004	14.21	14.21	13.89	14.01	485,134	-0.20(-1.39%)
Mar 23, 2004	14.62	14.62	14.06	14.21	472,838	-0.06(-0.43%)
Mar 22, 2004	14.66	14.66	14.20	14.27	733,118	-0.39(-2.66%)
Mar 19, 2004	14.62	14.78	14.52	14.66	473,277	+0.02(+0.14%)
Mar 18, 2004	14.89	14.92	14.50	14.64	420,869	-0.37(-2.46%)
Mar 17, 2004	14.69	15.16	14.65	15.01	634,744	+0.44(+3.05%)
Mar 16, 2004	14.96	15.06	14.43	14.56	779,377	-0.33(-2.20%)
Mar 15, 2004	15.33	15.34	14.41	14.89	580,434	-0.44(-2.85%)
Mar 12, 2004	15.23	15.49	15.04	15.33	371,243	+0.21(+1.40%)
Mar 11, 2004	15.44	15.72	15.12	15.12	438,436	-0.32(-2.08%)
Mar 10, 2004	15.47	15.61	15.28	15.44	723,896	-0.10(-0.66%)
Mar 09, 2004	16.12	16.12	15.51	15.54	763,421	-0.63(-3.89%)
Mar 08, 2004	16.26	16.29	16.09	16.17	421,455	-0.01(-0.08%)
Mar 05, 2004	15.97	16.24	15.96	16.18	1,259,828	+0.10(+0.59%)
Mar 04, 2004	16.05	16.13	15.92	16.09	586,729	+0.08(+0.47%)
Mar 03, 2004	16.11	16.11	15.77	16.01	525,831	-0.24(-1.47%)
Mar 02, 2004	16.22	16.29	16.18	16.25	451,904	+0.10(+0.63%)

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.