Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.62	18.99	18.57	18.68	13,541	+0.07(+0.36%)
May 27, 2004	18.34	18.62	18.16	18.61	17,244	+0.78(+4.35%)
May 26, 2004	17.87	17.96	17.67	17.84	11,002	-0.04(-0.21%)
May 25, 2004	17.37	17.87	17.30	17.87	19,994	+0.60(+3.45%)
May 24, 2004	17.49	17.81	17.18	17.28	7,088	+0.74(+4.46%)
May 21, 2004	16.40	16.54	16.40	16.54	2,115	+0.22(+1.33%)
May 20, 2004	16.24	16.32	16.24	16.32	211	+0.04(+0.23%)
May 19, 2004	16.31	16.31	16.22	16.29	3,596	+0.46(+2.93%)
May 18, 2004	15.94	16.04	15.79	15.82	3,385	-0.04(-0.24%)
May 17, 2004	15.69	15.88	15.69	15.86	5,501	-0.87(-5.20%)
May 14, 2004	17.27	17.27	16.73	16.73	3,173	-0.65(-3.75%)
May 13, 2004	17.62	17.62	17.38	17.38	3,808	-0.31(-1.76%)
May 12, 2004	17.96	17.96	17.49	17.69	7,088	-0.60(-3.26%)
May 11, 2004	17.89	18.29	17.89	18.29	6,876	+0.97(+5.62%)
May 10, 2004	17.87	17.87	17.23	17.32	13,753	-1.35(-7.24%)
May 07, 2004	19.05	19.05	18.62	18.67	10,050	-0.50(-2.61%)
May 06, 2004	19.09	19.24	18.82	19.17	28,987	+0.95(+5.24%)
May 05, 2004	18.24	18.25	18.09	18.21	4,654	+0.04(+0.21%)
May 04, 2004	17.97	18.48	17.97	18.18	12,589	+0.21(+1.16%)
May 03, 2004	18.35	18.35	17.72	17.97	7,722	-0.51(-2.76%)
Apr 30, 2004	18.48	18.48	18.48	18.48	634	-0.17(-0.91%)
Apr 29, 2004	19.47	19.47	18.62	18.65	10,896	-0.98(-5.01%)
Apr 28, 2004	20.11	20.11	19.38	19.63	27,083	-0.47(-2.35%)
Apr 27, 2004	19.78	20.31	19.61	20.11	18,408	+0.42(+2.11%)
Apr 26, 2004	19.14	19.69	18.95	19.69	25,178	+0.82(+4.36%)
Apr 23, 2004	19.38	19.38	18.81	18.87	9,309	-0.78(-3.99%)
Apr 22, 2004	19.38	19.65	19.20	19.65	5,924	+0.37(+1.91%)
Apr 21, 2004	19.14	19.28	18.92	19.28	6,559	+0.47(+2.51%)
Apr 20, 2004	18.93	18.98	18.81	18.81	7,405	-0.11(-0.60%)
Apr 19, 2004	19.40	19.40	18.87	18.92	6,559	-0.50(-2.58%)
Apr 16, 2004	19.24	19.42	19.23	19.42	12,483	+0.42(+2.19%)
Apr 15, 2004	19.03	19.07	18.95	19.01	3,914	-0.02(-0.10%)
Apr 14, 2004	19.33	19.34	19.03	19.03	4,866	-0.33(-1.71%)
Apr 13, 2004	19.26	19.61	19.26	19.36	6,241	+0.00(+0.00%)
Apr 12, 2004	19.79	19.79	19.25	19.36	5,183	-0.35(-1.77%)
Apr 08, 2004	19.47	19.85	19.42	19.71	18,196	+0.29(+1.51%)
Apr 07, 2004	19.32	19.47	19.20	19.42	9,415	+0.23(+1.18%)
Apr 06, 2004	18.86	19.66	18.86	19.19	28,458	+1.43(+8.04%)
Apr 05, 2004	17.44	18.21	17.44	17.76	10,050	+0.27(+1.57%)
Apr 02, 2004	16.92	17.59	16.92	17.49	12,377	+0.64(+3.82%)
Apr 01, 2004	17.08	17.08	16.84	16.84	6,453	-0.24(-1.38%)
Mar 31, 2004	17.11	17.11	17.07	17.08	4,972	-0.05(-0.28%)
Mar 30, 2004	17.01	17.15	16.97	17.13	4,972	+0.03(+0.17%)
Mar 29, 2004	17.13	17.14	16.91	17.10	14,387	-0.10(-0.60%)
Mar 26, 2004	17.47	17.47	17.18	17.20	7,828	-0.54(-3.04%)
Mar 25, 2004	17.58	17.74	17.50	17.74	6,770	+0.22(+1.24%)
Mar 24, 2004	17.83	17.87	17.52	17.52	7,299	+0.17(+0.98%)
Mar 23, 2004	17.16	17.57	17.16	17.35	13,012	+0.50(+2.97%)
Mar 22, 2004	17.49	17.49	16.58	16.85	14,387	-1.24(-6.84%)
Mar 19, 2004	18.15	18.17	18.05	18.09	1,269	-0.15(-0.83%)
Mar 18, 2004	18.29	18.43	18.01	18.24	4,866	-0.11(-0.62%)
Mar 17, 2004	18.26	18.36	18.13	18.36	1,904	+0.14(+0.78%)
Mar 16, 2004	18.43	18.55	17.96	18.21	13,012	-0.13(-0.72%)
Mar 15, 2004	18.72	18.72	18.07	18.35	14,387	-0.58(-3.05%)
Mar 12, 2004	18.90	19.11	18.63	18.92	27,612	+0.40(+2.14%)
Mar 11, 2004	18.90	18.91	18.43	18.53	11,002	-0.87(-4.48%)
Mar 10, 2004	20.04	20.04	19.38	19.40	7,511	-0.64(-3.21%)
Mar 09, 2004	19.94	20.28	19.80	20.04	9,521	+0.00(+0.00%)
Mar 08, 2004	20.64	20.64	19.86	20.04	9,204	-0.61(-2.97%)
Mar 05, 2004	20.42	20.69	20.42	20.65	7,405	+0.20(+0.97%)
Mar 04, 2004	20.32	20.45	20.23	20.45	3,702	+0.23(+1.12%)
Mar 03, 2004	20.13	20.23	20.10	20.23	3,173	-0.14(-0.70%)
Mar 02, 2004	20.46	20.53	20.30	20.37	14,387	-0.89(-4.18%)

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.