Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.17	17.47	17.08	17.08	50,395	-0.05(-0.31%)
May 27, 2004	17.21	17.23	16.87	17.13	61,380	-0.08(-0.46%)
May 26, 2004	17.40	17.42	17.01	17.21	60,248	-0.02(-0.10%)
May 25, 2004	16.60	17.33	16.49	17.23	95,242	+0.55(+3.28%)
May 24, 2004	16.78	16.86	16.51	16.68	108,605	+0.00(+0.00%)
May 21, 2004	16.47	16.68	16.10	16.68	70,780	+0.30(+1.83%)
May 20, 2004	16.25	16.47	15.96	16.38	71,913	+0.15(+0.93%)
May 19, 2004	16.33	16.88	16.23	16.23	83,351	-0.01(-0.05%)
May 18, 2004	16.07	16.31	16.07	16.24	45,865	+0.28(+1.77%)
May 17, 2004	16.11	16.41	15.81	15.96	94,676	-0.56(-3.37%)
May 14, 2004	16.87	16.96	16.41	16.51	158,548	-0.35(-2.09%)
May 13, 2004	16.47	17.00	16.38	16.87	63,645	+0.49(+2.96%)
May 12, 2004	16.64	16.64	15.81	16.38	123,101	-0.33(-1.96%)
May 11, 2004	16.18	16.71	16.11	16.71	105,887	+0.46(+2.83%)
May 10, 2004	16.11	16.45	15.76	16.25	230,801	-0.09(-0.54%)
May 07, 2004	16.95	17.57	16.25	16.34	160,926	-0.61(-3.60%)
May 06, 2004	16.87	17.18	16.80	16.95	148,016	-0.03(-0.16%)
May 05, 2004	17.08	17.47	16.97	16.97	85,955	-0.17(-0.98%)
May 04, 2004	17.10	17.22	17.10	17.14	137,370	-0.19(-1.07%)
May 03, 2004	17.46	17.73	17.22	17.32	155,037	-0.16(-0.91%)
Apr 30, 2004	17.35	17.57	16.75	17.48	164,324	+0.10(+0.56%)
Apr 29, 2004	17.70	18.32	17.26	17.39	117,892	-0.23(-1.30%)
Apr 28, 2004	17.93	17.93	17.59	17.62	84,936	-0.09(-0.50%)
Apr 27, 2004	17.62	17.96	17.62	17.70	82,558	+0.05(+0.30%)
Apr 26, 2004	18.06	18.09	17.65	17.65	89,806	-0.34(-1.87%)
Apr 23, 2004	17.48	18.09	17.48	17.99	142,806	+0.41(+2.36%)
Apr 22, 2004	17.32	18.00	17.32	17.57	186,181	+0.19(+1.07%)
Apr 21, 2004	16.56	17.39	16.51	17.39	78,707	+0.87(+5.24%)
Apr 20, 2004	17.10	17.57	16.51	16.52	88,220	-0.63(-3.66%)
Apr 19, 2004	17.22	17.23	16.87	17.15	116,986	-0.14(-0.82%)
Apr 16, 2004	17.17	17.41	16.85	17.29	159,794	+0.11(+0.62%)
Apr 15, 2004	17.31	17.44	16.95	17.18	136,464	-0.15(-0.87%)
Apr 14, 2004	17.86	17.86	17.10	17.33	89,579	-0.53(-2.97%)
Apr 13, 2004	17.93	18.12	17.84	17.86	122,761	+0.03(+0.15%)
Apr 12, 2004	18.19	18.28	17.71	17.84	60,701	-0.39(-2.13%)
Apr 08, 2004	18.19	18.51	18.19	18.23	64,778	+0.15(+0.83%)
Apr 07, 2004	17.95	18.15	17.68	18.08	86,182	+0.07(+0.39%)
Apr 06, 2004	18.30	18.41	17.94	18.00	113,928	-0.16(-0.87%)
Apr 05, 2004	17.13	18.28	17.10	18.16	299,203	+1.02(+5.98%)
Apr 02, 2004	17.01	17.48	17.01	17.14	134,313	+0.22(+1.31%)
Apr 01, 2004	16.69	17.03	16.69	16.92	139,749	+0.21(+1.27%)
Mar 31, 2004	16.60	16.84	16.60	16.71	150,620	+0.11(+0.64%)
Mar 30, 2004	16.73	16.85	16.60	16.60	81,765	-0.13(-0.79%)
Mar 29, 2004	16.34	16.90	16.29	16.73	151,300	+0.42(+2.60%)
Mar 26, 2004	15.54	16.69	15.53	16.31	141,221	+0.81(+5.24%)
Mar 25, 2004	15.54	15.55	15.42	15.50	121,968	-0.01(-0.06%)
Mar 24, 2004	15.54	15.59	15.39	15.51	183,010	+0.05(+0.34%)
Mar 23, 2004	15.45	15.64	15.36	15.45	155,037	+0.04(+0.29%)
Mar 22, 2004	15.54	15.54	15.17	15.41	83,351	-0.13(-0.85%)
Mar 19, 2004	15.84	15.85	15.52	15.54	146,430	-0.29(-1.84%)
Mar 18, 2004	16.01	16.03	15.60	15.83	137,257	-0.26(-1.65%)
Mar 17, 2004	15.76	16.18	15.75	16.10	91,844	+0.42(+2.70%)
Mar 16, 2004	15.28	15.77	15.28	15.67	151,413	+0.39(+2.54%)
Mar 15, 2004	15.45	15.49	15.07	15.28	210,756	-0.16(-1.03%)
Mar 12, 2004	15.54	15.80	15.40	15.44	165,796	-0.01(-0.06%)
Mar 11, 2004	14.39	15.55	14.39	15.45	203,961	-0.18(-1.13%)
Mar 10, 2004	16.36	16.37	15.53	15.63	168,514	-0.78(-4.74%)
Mar 09, 2004	16.87	16.87	16.16	16.41	155,943	-0.50(-2.98%)
Mar 08, 2004	17.28	17.29	16.60	16.91	177,007	-0.44(-2.54%)
Mar 05, 2004	17.38	17.51	17.25	17.35	78,481	-0.13(-0.76%)
Mar 04, 2004	17.44	17.66	17.32	17.48	105,887	-0.06(-0.35%)
Mar 03, 2004	17.44	17.66	17.17	17.55	61,494	+0.19(+1.12%)
Mar 02, 2004	17.66	17.77	17.11	17.35	125,479	-0.31(-1.75%)

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.