Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.98	17.14	16.34	17.14	27,083	+0.24(+1.43%)
May 27, 2004	17.46	17.52	16.59	16.90	97,068	-0.49(-2.83%)
May 26, 2004	17.61	17.61	17.36	17.39	75,377	+0.09(+0.53%)
May 25, 2004	16.94	17.32	16.46	17.30	78,254	+0.29(+1.72%)
May 24, 2004	17.85	17.85	16.72	17.01	51,650	-0.42(-2.40%)
May 21, 2004	17.55	17.55	17.32	17.42	44,939	+0.30(+1.75%)
May 20, 2004	17.98	18.15	16.54	17.12	49,732	-0.45(-2.56%)
May 19, 2004	17.77	18.33	17.43	17.57	81,369	-0.08(-0.43%)
May 18, 2004	18.08	18.08	17.34	17.65	113,845	+0.47(+2.72%)
May 17, 2004	17.10	17.85	16.74	17.18	130,263	+0.17(+0.98%)
May 14, 2004	16.82	17.11	16.65	17.01	55,484	+0.28(+1.70%)
May 13, 2004	16.76	17.01	16.64	16.73	86,642	+0.00(+0.01%)
May 12, 2004	16.68	16.81	16.48	16.73	62,315	+0.12(+0.75%)
May 11, 2004	16.68	17.02	16.36	16.61	102,940	-0.08(-0.50%)
May 10, 2004	16.20	16.69	15.89	16.69	114,085	+0.38(+2.35%)
May 07, 2004	16.15	16.35	15.94	16.31	18,095	-0.18(-1.06%)
May 06, 2004	16.66	16.66	15.92	16.48	27,682	-0.10(-0.60%)
May 05, 2004	15.75	16.58	15.61	16.58	27,442	+0.72(+4.52%)
May 04, 2004	15.13	15.86	15.13	15.86	68,786	+0.43(+2.76%)
May 03, 2004	15.20	15.65	15.02	15.44	33,314	-0.17(-1.07%)
Apr 30, 2004	15.85	16.02	15.02	15.60	36,790	-0.42(-2.60%)
Apr 29, 2004	16.71	16.71	15.94	16.02	63,514	-0.42(-2.54%)
Apr 28, 2004	15.79	16.69	15.79	16.44	53,327	+0.45(+2.82%)
Apr 27, 2004	16.02	16.16	15.94	15.99	24,207	+0.05(+0.31%)
Apr 26, 2004	16.03	16.20	15.44	15.94	46,017	-0.14(-0.88%)
Apr 23, 2004	16.01	16.27	15.88	16.08	17,616	+0.02(+0.10%)
Apr 22, 2004	15.87	16.27	15.78	16.06	35,591	+0.26(+1.64%)
Apr 21, 2004	15.90	16.19	15.75	15.80	13,901	-0.03(-0.21%)
Apr 20, 2004	15.85	15.89	15.60	15.84	6,950	-0.15(-0.94%)
Apr 19, 2004	16.18	16.18	15.55	15.99	49,492	+0.08(+0.47%)
Apr 16, 2004	15.40	16.06	15.40	15.91	30,558	+0.06(+0.37%)
Apr 15, 2004	15.55	15.96	15.35	15.85	25,765	-0.12(-0.73%)
Apr 14, 2004	16.19	16.20	15.10	15.97	34,513	-0.38(-2.35%)
Apr 13, 2004	16.85	16.85	16.23	16.36	18,574	+0.08(+0.51%)
Apr 12, 2004	15.92	16.99	15.92	16.27	57,402	+0.18(+1.09%)
Apr 08, 2004	16.11	16.36	15.93	16.10	15,459	-0.01(-0.05%)
Apr 07, 2004	16.04	16.26	16.04	16.11	58,960	+0.07(+0.42%)
Apr 06, 2004	15.85	16.29	15.70	16.04	73,820	+0.18(+1.16%)
Apr 05, 2004	14.93	16.02	14.84	15.85	209,236	+0.84(+5.61%)
Apr 02, 2004	15.02	15.38	14.93	15.01	67,828	+0.18(+1.18%)
Apr 01, 2004	14.24	14.98	14.24	14.84	34,273	+0.20(+1.37%)
Mar 31, 2004	14.98	14.98	14.56	14.64	24,087	-0.09(-0.62%)
Mar 30, 2004	15.02	15.02	14.53	14.73	29,599	+0.04(+0.28%)
Mar 29, 2004	14.10	15.70	13.74	14.69	76,576	+0.63(+4.45%)
Mar 26, 2004	14.06	14.10	14.02	14.06	13,182	+0.05(+0.36%)
Mar 25, 2004	13.52	14.05	13.36	14.01	24,446	+0.41(+3.01%)
Mar 24, 2004	13.78	13.96	13.35	13.60	18,934	+0.03(+0.25%)
Mar 23, 2004	13.91	14.06	13.43	13.57	34,872	-0.55(-3.90%)
Mar 22, 2004	13.35	14.19	13.28	14.12	26,124	+0.75(+5.62%)
Mar 19, 2004	13.56	13.56	13.18	13.37	35,831	+0.01(+0.06%)
Mar 18, 2004	12.94	13.56	12.94	13.36	12,223	-0.14(-1.05%)
Mar 17, 2004	13.71	13.71	13.18	13.50	10,905	+0.15(+1.12%)
Mar 16, 2004	13.79	13.85	13.35	13.35	20,731	-0.30(-2.19%)
Mar 15, 2004	13.86	13.86	13.42	13.65	23,128	+0.30(+2.24%)
Mar 12, 2004	13.61	13.61	13.35	13.35	28,401	-0.03(-0.25%)
Mar 11, 2004	13.84	14.19	13.36	13.38	25,884	-0.38(-2.79%)
Mar 10, 2004	13.94	14.19	13.77	13.77	50,451	-0.26(-1.84%)
Mar 09, 2004	14.10	14.10	13.85	14.03	46,017	+0.13(+0.90%)
Mar 08, 2004	14.28	14.31	13.87	13.90	77,535	-0.13(-0.95%)
Mar 05, 2004	14.59	14.59	13.65	14.04	192,219	+0.43(+3.19%)
Mar 04, 2004	13.02	13.64	12.95	13.60	144,164	+0.55(+4.22%)
Mar 03, 2004	13.06	13.13	12.93	13.05	62,675	-0.09(-0.70%)
Mar 02, 2004	13.10	13.53	12.93	13.14	39,306	+0.08(+0.64%)

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.