Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.03	14.11	13.95	13.99	104,823	-0.04(-0.26%)
May 27, 2004	13.97	14.04	13.91	14.03	199,994	-0.01(-0.05%)
May 26, 2004	14.09	14.09	13.91	14.03	183,136	-0.05(-0.37%)
May 25, 2004	13.79	14.12	13.79	14.09	281,705	+0.10(+0.68%)
May 24, 2004	14.05	14.16	13.88	13.99	305,634	-0.06(-0.42%)
May 21, 2004	14.11	14.13	13.86	14.05	271,101	+0.07(+0.47%)
May 20, 2004	13.61	14.00	13.53	13.98	220,252	+0.25(+1.82%)
May 19, 2004	13.44	13.83	13.44	13.73	177,425	+0.20(+1.47%)
May 18, 2004	13.64	13.68	13.43	13.53	92,587	+0.01(+0.05%)
May 17, 2004	13.33	13.64	13.24	13.53	274,092	+0.20(+1.49%)
May 14, 2004	13.25	13.56	13.25	13.33	180,824	-0.10(-0.77%)
May 13, 2004	13.44	13.59	13.37	13.43	125,217	-0.06(-0.44%)
May 12, 2004	13.09	13.49	13.00	13.49	149,010	+0.25(+1.89%)
May 11, 2004	13.28	13.33	13.17	13.24	130,112	+0.18(+1.41%)
May 10, 2004	12.95	13.42	12.89	13.06	233,304	-0.08(-0.62%)
May 07, 2004	13.24	13.48	13.14	13.14	121,138	-0.26(-1.92%)
May 06, 2004	13.46	13.55	13.19	13.39	122,906	-0.17(-1.25%)
May 05, 2004	13.61	13.77	13.56	13.56	145,339	-0.15(-1.07%)
May 04, 2004	13.50	13.86	13.39	13.71	269,877	+0.07(+0.49%)
May 03, 2004	13.43	13.83	13.39	13.64	150,234	+0.07(+0.49%)
Apr 30, 2004	13.35	13.61	13.34	13.58	264,847	+0.23(+1.71%)
Apr 29, 2004	13.39	13.75	13.32	13.35	179,737	-0.07(-0.55%)
Apr 28, 2004	13.53	13.59	13.37	13.42	131,199	-0.24(-1.78%)
Apr 27, 2004	13.52	13.80	13.52	13.67	141,124	+0.09(+0.65%)
Apr 26, 2004	13.51	13.77	13.43	13.58	119,915	-0.04(-0.32%)
Apr 23, 2004	13.62	13.67	13.43	13.62	117,468	-0.17(-1.23%)
Apr 22, 2004	13.28	13.86	13.28	13.79	164,101	+0.35(+2.57%)
Apr 21, 2004	13.17	13.58	13.12	13.45	186,942	+0.13(+0.99%)
Apr 20, 2004	13.43	13.68	13.31	13.31	177,289	-0.12(-0.88%)
Apr 19, 2004	13.31	13.50	13.10	13.43	135,278	+0.01(+0.06%)
Apr 16, 2004	13.20	13.72	13.16	13.42	168,180	+0.27(+2.07%)
Apr 15, 2004	13.31	13.38	13.02	13.15	132,967	-0.09(-0.67%)
Apr 14, 2004	13.17	13.82	13.03	13.24	291,359	+0.07(+0.50%)
Apr 13, 2004	13.59	13.61	13.17	13.17	179,737	-0.41(-3.03%)
Apr 12, 2004	13.20	13.59	13.20	13.59	226,778	+0.39(+2.95%)
Apr 08, 2004	13.30	13.54	13.20	13.20	101,425	-0.18(-1.32%)
Apr 07, 2004	13.42	13.43	13.17	13.37	153,497	-0.15(-1.14%)
Apr 06, 2004	13.28	13.60	13.28	13.53	242,413	+0.10(+0.77%)
Apr 05, 2004	13.34	13.48	13.02	13.42	333,098	+0.18(+1.39%)
Apr 02, 2004	13.25	13.37	13.24	13.24	282,113	-0.01(-0.11%)
Apr 01, 2004	13.11	13.39	13.09	13.25	176,066	+0.05(+0.39%)
Mar 31, 2004	13.22	13.24	13.11	13.20	221,476	-0.02(-0.17%)
Mar 30, 2004	13.23	13.53	13.02	13.22	160,159	-0.06(-0.44%)
Mar 29, 2004	12.95	13.45	12.95	13.28	242,413	+0.31(+2.38%)
Mar 26, 2004	13.00	13.16	12.87	12.97	97,618	-0.07(-0.51%)
Mar 25, 2004	12.76	13.09	12.70	13.04	141,804	+0.28(+2.19%)
Mar 24, 2004	12.74	13.02	12.48	12.76	230,585	-0.05(-0.40%)
Mar 23, 2004	12.69	13.09	12.59	12.81	362,329	+0.01(+0.11%)
Mar 22, 2004	12.69	12.96	12.39	12.80	239,286	-0.28(-2.14%)
Mar 19, 2004	13.28	13.28	12.92	13.08	168,452	-0.09(-0.67%)
Mar 18, 2004	13.28	13.31	12.98	13.17	119,915	-0.20(-1.49%)
Mar 17, 2004	13.09	13.61	13.09	13.36	118,555	+0.18(+1.40%)
Mar 16, 2004	12.80	13.39	12.80	13.18	230,313	+0.08(+0.62%)
Mar 15, 2004	13.28	13.28	12.91	13.10	127,800	-0.43(-3.21%)
Mar 12, 2004	13.11	13.53	12.95	13.53	121,410	+0.44(+3.37%)
Mar 11, 2004	13.17	13.34	13.06	13.09	161,518	-0.18(-1.39%)
Mar 10, 2004	13.13	13.39	13.13	13.28	139,221	+0.02(+0.17%)
Mar 09, 2004	13.06	13.50	13.04	13.25	147,243	+0.03(+0.22%)
Mar 08, 2004	13.31	13.45	13.10	13.22	132,831	-0.22(-1.64%)
Mar 05, 2004	13.42	13.59	13.25	13.45	97,210	-0.05(-0.38%)
Mar 04, 2004	13.11	13.50	13.01	13.50	96,802	+0.38(+2.92%)
Mar 03, 2004	12.99	13.28	12.88	13.11	113,389	-0.02(-0.17%)
Mar 02, 2004	13.27	13.39	13.03	13.14	110,398	-0.28(-2.08%)

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.