Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.11	15.32	15.00	15.17	6,415,270	+0.03(+0.21%)
May 27, 2004	14.79	15.16	14.77	15.14	17,381,238	+0.43(+2.95%)
May 26, 2004	14.46	14.79	14.45	14.70	11,640,405	+0.16(+1.12%)
May 25, 2004	14.13	14.57	14.09	14.54	7,664,953	+0.33(+2.30%)
May 24, 2004	14.19	14.33	14.08	14.21	4,991,883	+0.03(+0.22%)
May 21, 2004	14.08	14.23	13.57	14.18	12,233,323	+0.04(+0.31%)
May 20, 2004	14.07	14.23	13.96	14.14	8,373,621	+0.07(+0.49%)
May 19, 2004	14.07	14.28	14.02	14.07	8,690,619	+0.11(+0.81%)
May 18, 2004	13.70	14.06	13.69	13.96	6,114,353	+0.26(+1.88%)
May 17, 2004	13.52	13.78	13.43	13.70	5,941,763	-0.05(-0.37%)
May 14, 2004	13.88	13.98	13.75	13.75	5,225,771	-0.17(-1.22%)
May 13, 2004	13.94	14.04	13.82	13.92	6,911,226	-0.17(-1.20%)
May 12, 2004	13.87	14.10	13.83	14.09	7,828,308	+0.09(+0.67%)
May 11, 2004	13.85	14.06	13.85	13.99	5,964,372	+0.14(+1.04%)
May 10, 2004	13.58	13.97	13.58	13.85	7,177,435	+0.03(+0.23%)
May 07, 2004	13.89	14.11	13.82	13.82	4,798,755	-0.16(-1.17%)
May 06, 2004	14.25	14.25	13.91	13.98	7,453,674	-0.24(-1.72%)
May 05, 2004	14.26	14.41	14.13	14.23	7,921,926	-0.07(-0.48%)
May 04, 2004	14.28	14.40	14.16	14.30	8,429,983	+0.28(+2.02%)
May 03, 2004	13.91	14.06	13.86	14.01	5,674,600	+0.19(+1.36%)
Apr 30, 2004	14.01	14.11	13.82	13.82	4,864,670	-0.07(-0.50%)
Apr 29, 2004	14.16	14.25	13.84	13.89	5,846,075	-0.26(-1.82%)
Apr 28, 2004	14.40	14.44	14.15	14.15	5,239,623	-0.34(-2.34%)
Apr 27, 2004	14.48	14.69	14.41	14.49	10,364,293	+0.17(+1.18%)
Apr 26, 2004	14.45	14.60	14.30	14.32	7,385,529	-0.13(-0.87%)
Apr 23, 2004	14.13	14.48	14.04	14.45	8,648,905	+0.25(+1.77%)
Apr 22, 2004	13.92	14.28	13.92	14.19	9,678,551	+0.27(+1.94%)
Apr 21, 2004	13.74	13.92	13.67	13.92	4,462,014	+0.25(+1.84%)
Apr 20, 2004	13.81	14.02	13.67	13.67	3,894,570	-0.06(-0.46%)
Apr 19, 2004	13.88	13.97	13.71	13.74	4,950,487	-0.18(-1.31%)
Apr 16, 2004	14.01	14.01	13.82	13.92	3,814,166	+0.16(+1.14%)
Apr 15, 2004	13.69	13.84	13.64	13.76	3,567,064	+0.13(+0.97%)
Apr 14, 2004	13.63	13.82	13.60	13.63	5,600,724	-0.11(-0.78%)
Apr 13, 2004	14.03	14.03	13.70	13.74	4,886,005	-0.23(-1.62%)
Apr 12, 2004	13.82	13.97	13.72	13.96	6,355,564	+0.26(+1.93%)
Apr 08, 2004	14.03	14.06	13.59	13.70	8,465,170	-0.33(-2.33%)
Apr 07, 2004	14.04	14.09	13.91	14.03	6,380,561	-0.11(-0.76%)
Apr 06, 2004	13.85	14.16	13.83	14.13	6,187,910	+0.18(+1.26%)
Apr 05, 2004	13.83	14.01	13.76	13.96	5,791,464	+0.13(+0.91%)
Apr 02, 2004	13.75	13.90	13.75	13.83	6,510,481	+0.14(+1.01%)
Apr 01, 2004	13.81	13.92	13.67	13.69	11,021,375	-0.08(-0.55%)
Mar 31, 2004	13.55	13.81	13.54	13.77	6,920,779	+0.24(+1.81%)
Mar 30, 2004	13.47	13.57	13.35	13.52	5,177,847	+0.06(+0.42%)
Mar 29, 2004	13.28	13.49	13.24	13.47	5,951,794	+0.23(+1.71%)
Mar 26, 2004	13.19	13.35	13.16	13.24	4,759,747	+0.04(+0.29%)
Mar 25, 2004	12.91	13.21	12.88	13.20	5,449,310	+0.29(+2.24%)
Mar 24, 2004	12.81	12.99	12.81	12.91	3,591,105	+0.12(+0.93%)
Mar 23, 2004	12.88	12.98	12.75	12.79	3,991,055	-0.06(-0.44%)
Mar 22, 2004	12.96	13.13	12.81	12.85	5,803,405	-0.11(-0.82%)
Mar 19, 2004	13.05	13.13	12.92	12.96	3,549,072	-0.15(-1.15%)
Mar 18, 2004	12.91	13.26	12.89	13.11	3,857,473	+0.17(+1.31%)
Mar 17, 2004	12.91	13.03	12.88	12.94	3,166,478	+0.04(+0.34%)
Mar 16, 2004	13.03	13.07	12.88	12.89	3,944,405	+0.00(+0.00%)
Mar 15, 2004	13.16	13.16	12.89	12.89	4,899,061	-0.28(-2.14%)
Mar 12, 2004	12.99	13.20	12.94	13.18	4,211,887	+0.25(+1.94%)
Mar 11, 2004	13.00	13.22	12.88	12.93	4,337,667	-0.11(-0.87%)
Mar 10, 2004	13.27	13.33	13.01	13.04	4,714,530	-0.30(-2.26%)
Mar 09, 2004	13.50	13.56	13.30	13.34	5,159,378	-0.16(-1.16%)
Mar 08, 2004	13.52	13.63	13.44	13.50	6,940,204	-0.08(-0.60%)
Mar 05, 2004	13.30	13.69	13.27	13.58	10,731,443	+0.06(+0.46%)
Mar 04, 2004	13.28	13.55	13.08	13.52	11,675,591	+0.28(+2.14%)
Mar 03, 2004	13.05	13.32	12.91	13.23	6,517,964	+0.18(+1.40%)
Mar 02, 2004	13.05	13.19	12.86	13.05	7,244,305	+0.04(+0.29%)

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.