Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.57	16.85	16.49	16.85	506,015	+0.25(+1.52%)
May 27, 2004	16.14	16.68	16.14	16.59	576,706	+0.43(+2.69%)
May 26, 2004	16.08	16.42	15.98	16.16	952,519	+0.10(+0.63%)
May 25, 2004	15.41	16.18	15.41	16.06	957,286	+0.64(+4.18%)
May 24, 2004	15.04	15.46	15.04	15.41	298,217	+0.41(+2.73%)
May 21, 2004	15.17	15.17	15.00	15.00	244,130	-0.04(-0.27%)
May 20, 2004	15.01	15.12	14.98	15.04	187,413	+0.04(+0.27%)
May 19, 2004	14.84	15.27	14.84	15.00	258,761	+0.20(+1.37%)
May 18, 2004	14.60	14.98	14.56	14.80	1,000,852	+0.28(+1.95%)
May 17, 2004	15.00	15.00	14.44	14.52	935,257	-0.61(-4.02%)
May 14, 2004	15.17	15.24	14.92	15.13	385,019	-0.09(-0.56%)
May 13, 2004	14.90	15.23	14.84	15.21	330,603	+0.28(+1.90%)
May 12, 2004	15.02	15.02	14.64	14.93	1,519,197	+0.05(+0.35%)
May 11, 2004	14.96	15.00	14.78	14.87	3,751,387	+0.09(+0.63%)
May 10, 2004	14.80	15.01	14.76	14.78	659,727	-0.49(-3.21%)
May 07, 2004	15.41	15.49	15.19	15.27	374,826	-0.18(-1.18%)
May 06, 2004	15.17	15.49	15.00	15.45	464,423	+0.25(+1.63%)
May 05, 2004	15.26	15.31	15.20	15.21	541,196	-0.09(-0.58%)
May 04, 2004	15.28	15.57	15.20	15.30	518,509	+0.06(+0.37%)
May 03, 2004	15.11	15.40	15.11	15.24	735,514	+0.09(+0.56%)
Apr 30, 2004	15.19	15.22	14.96	15.15	287,695	-0.09(-0.61%)
Apr 29, 2004	15.37	15.45	15.16	15.25	698,031	-0.16(-1.05%)
Apr 28, 2004	15.77	15.77	15.33	15.41	399,157	-0.36(-2.26%)
Apr 27, 2004	15.99	16.20	15.75	15.77	334,220	-0.22(-1.39%)
Apr 26, 2004	15.86	16.02	15.41	15.99	543,333	-0.07(-0.45%)
Apr 23, 2004	16.44	16.45	15.91	16.06	868,840	-0.37(-2.27%)
Apr 22, 2004	16.24	16.82	16.24	16.44	1,098,504	+0.26(+1.58%)
Apr 21, 2004	16.30	16.38	15.93	16.18	612,545	-0.12(-0.75%)
Apr 20, 2004	16.36	16.59	16.25	16.30	699,840	-0.12(-0.74%)
Apr 19, 2004	16.30	16.73	16.17	16.42	278,653	+0.08(+0.50%)
Apr 16, 2004	15.87	16.36	15.71	16.34	438,941	+0.47(+2.96%)
Apr 15, 2004	15.29	15.88	15.26	15.87	1,181,525	+0.71(+4.65%)
Apr 14, 2004	15.19	15.19	14.96	15.17	342,111	-0.11(-0.69%)
Apr 13, 2004	15.53	15.53	15.13	15.27	130,696	-0.26(-1.67%)
Apr 12, 2004	15.53	15.61	15.33	15.53	141,217	+0.02(+0.13%)
Apr 08, 2004	15.49	15.53	15.33	15.51	224,238	+0.12(+0.79%)
Apr 07, 2004	15.31	15.51	15.31	15.39	195,139	-0.00(-0.03%)
Apr 06, 2004	15.13	15.47	15.12	15.39	335,206	+0.30(+1.96%)
Apr 05, 2004	15.04	15.21	15.00	15.10	96,501	+0.01(+0.08%)
Apr 02, 2004	15.11	15.19	15.04	15.09	59,018	-0.02(-0.13%)
Apr 01, 2004	15.04	15.16	14.98	15.11	474,944	+0.06(+0.40%)
Mar 31, 2004	14.78	15.15	14.65	15.04	934,764	+0.51(+3.49%)
Mar 30, 2004	13.98	14.69	13.98	14.54	797,492	+0.58(+4.12%)
Mar 29, 2004	13.92	14.03	13.91	13.96	139,737	+0.07(+0.53%)
Mar 26, 2004	13.86	13.91	13.79	13.89	244,623	+0.04(+0.29%)
Mar 25, 2004	13.73	13.94	13.63	13.85	639,341	+0.12(+0.86%)
Mar 24, 2004	13.79	13.86	13.58	13.73	317,451	-0.06(-0.41%)
Mar 23, 2004	14.08	14.08	13.67	13.79	137,929	-0.24(-1.73%)
Mar 22, 2004	14.43	14.43	14.02	14.03	314,985	-0.44(-3.05%)
Mar 19, 2004	14.39	14.68	14.36	14.47	69,540	+0.08(+0.53%)
Mar 18, 2004	14.62	14.66	14.38	14.40	174,425	-0.20(-1.39%)
Mar 17, 2004	14.68	14.82	14.60	14.60	139,902	-0.08(-0.55%)
Mar 16, 2004	14.68	14.76	14.62	14.68	251,363	+0.03(+0.22%)
Mar 15, 2004	14.74	14.74	14.60	14.65	74,800	-0.09(-0.63%)
Mar 12, 2004	14.44	14.74	14.44	14.74	192,509	+0.32(+2.25%)
Mar 11, 2004	14.40	14.62	14.29	14.42	320,575	-0.02(-0.14%)
Mar 10, 2004	14.90	14.90	14.30	14.44	135,134	-0.53(-3.52%)
Mar 09, 2004	14.88	14.96	14.80	14.96	243,637	+0.11(+0.71%)
Mar 08, 2004	15.13	15.20	14.86	14.86	141,875	-0.31(-2.03%)
Mar 05, 2004	15.39	15.39	15.11	15.17	191,851	-0.25(-1.63%)
Mar 04, 2004	15.25	15.47	15.23	15.42	392,088	+0.17(+1.12%)
Mar 03, 2004	14.80	15.46	14.80	15.25	496,480	+0.10(+0.67%)
Mar 02, 2004	15.32	15.33	15.07	15.15	735,514	-0.17(-1.09%)

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.