Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.15	14.36	13.89	14.35	350,746	+0.24(+1.68%)
May 27, 2004	13.84	14.18	13.84	14.11	515,100	+0.21(+1.52%)
May 26, 2004	14.09	14.10	13.85	13.90	350,050	-0.16(-1.10%)
May 25, 2004	13.66	14.13	13.58	14.06	379,858	+0.35(+2.58%)
May 24, 2004	13.44	13.79	13.42	13.70	345,178	+0.25(+1.83%)
May 21, 2004	13.47	13.69	13.15	13.46	892,175	+0.02(+0.13%)
May 20, 2004	13.62	13.64	13.02	13.44	893,567	-0.12(-0.86%)
May 19, 2004	13.35	13.74	13.34	13.56	947,269	+0.17(+1.26%)
May 18, 2004	13.04	13.39	12.95	13.39	409,783	+0.44(+3.43%)
May 17, 2004	12.88	13.04	12.55	12.95	373,363	-0.03(-0.20%)
May 14, 2004	13.26	13.36	12.96	12.97	323,373	-0.28(-2.11%)
May 13, 2004	13.22	13.36	13.04	13.25	342,163	+0.10(+0.79%)
May 12, 2004	13.18	13.27	12.47	13.15	596,871	+0.03(+0.26%)
May 11, 2004	13.14	13.58	12.93	13.11	410,363	+0.00(+0.03%)
May 10, 2004	13.26	13.34	12.83	13.11	541,429	-0.21(-1.59%)
May 07, 2004	13.54	13.93	13.15	13.32	355,849	-0.25(-1.88%)
May 06, 2004	13.81	13.95	13.28	13.58	520,783	-0.28(-2.02%)
May 05, 2004	13.97	14.05	13.65	13.85	506,981	-0.15(-1.08%)
May 04, 2004	14.39	14.71	13.88	14.01	753,918	-0.44(-3.04%)
May 03, 2004	14.32	14.72	14.29	14.45	498,978	+0.01(+0.06%)
Apr 30, 2004	14.50	14.76	14.26	14.44	357,705	+0.02(+0.15%)
Apr 29, 2004	14.66	15.06	14.23	14.42	362,692	-0.49(-3.30%)
Apr 28, 2004	15.42	15.48	14.51	14.91	589,216	-0.50(-3.27%)
Apr 27, 2004	15.33	15.79	15.27	15.41	566,714	+0.06(+0.36%)
Apr 26, 2004	15.63	15.77	15.13	15.36	681,194	-0.40(-2.52%)
Apr 23, 2004	16.00	16.17	15.62	15.75	620,764	-0.26(-1.62%)
Apr 22, 2004	16.17	16.21	15.95	16.01	532,266	-0.11(-0.70%)
Apr 21, 2004	16.56	16.56	15.86	16.12	731,185	-0.30(-1.84%)
Apr 20, 2004	16.59	16.66	16.40	16.42	1,010,598	+0.16(+1.01%)
Apr 19, 2004	15.92	16.29	15.84	16.26	524,263	+0.35(+2.22%)
Apr 16, 2004	15.95	16.12	15.80	15.91	378,467	-0.06(-0.38%)
Apr 15, 2004	15.63	15.99	15.54	15.97	503,617	+0.36(+2.32%)
Apr 14, 2004	15.35	15.63	15.04	15.61	1,501,341	+0.45(+2.96%)
Apr 13, 2004	16.65	16.69	15.01	15.16	2,219,072	-1.27(-7.72%)
Apr 12, 2004	16.09	16.66	16.06	16.42	211,677	+0.25(+1.57%)
Apr 08, 2004	16.68	16.84	16.04	16.17	388,906	-0.52(-3.13%)
Apr 07, 2004	16.79	16.81	16.52	16.69	204,137	-0.07(-0.44%)
Apr 06, 2004	16.72	16.85	16.60	16.76	188,479	-0.07(-0.41%)
Apr 05, 2004	16.45	16.98	16.39	16.83	503,849	+0.38(+2.33%)
Apr 02, 2004	16.27	16.56	16.14	16.45	354,457	+0.31(+1.95%)
Apr 01, 2004	16.06	16.32	15.94	16.14	221,768	+0.26(+1.66%)
Mar 31, 2004	16.09	16.14	15.87	15.87	248,561	-0.22(-1.39%)
Mar 30, 2004	16.20	16.46	15.95	16.10	399,112	-0.09(-0.56%)
Mar 29, 2004	15.99	16.32	15.92	16.19	753,222	+0.41(+2.62%)
Mar 26, 2004	15.52	16.07	15.47	15.77	970,003	+0.51(+3.36%)
Mar 25, 2004	14.53	15.47	14.53	15.26	695,344	+0.78(+5.39%)
Mar 24, 2004	14.44	14.70	14.32	14.48	439,940	+0.06(+0.42%)
Mar 23, 2004	14.27	14.51	14.11	14.42	347,034	+0.14(+0.97%)
Mar 22, 2004	14.81	14.81	14.16	14.28	423,006	-0.49(-3.33%)
Mar 19, 2004	14.87	15.04	14.72	14.77	201,702	+0.03(+0.23%)
Mar 18, 2004	14.82	14.85	14.53	14.74	249,257	+0.06(+0.38%)
Mar 17, 2004	14.72	15.03	14.67	14.68	234,874	+0.00(+0.03%)
Mar 16, 2004	14.71	14.96	14.42	14.68	374,987	+0.02(+0.12%)
Mar 15, 2004	15.18	15.26	14.66	14.66	255,868	-0.55(-3.63%)
Mar 12, 2004	14.85	15.30	14.85	15.21	398,880	+0.36(+2.44%)
Mar 11, 2004	15.25	15.32	14.80	14.85	469,981	-0.44(-2.90%)
Mar 10, 2004	15.63	15.72	15.25	15.29	600,583	-0.31(-1.96%)
Mar 09, 2004	15.80	15.90	15.25	15.60	1,166,254	-0.19(-1.23%)
Mar 08, 2004	15.92	16.04	15.61	15.79	279,413	-0.10(-0.65%)
Mar 05, 2004	15.92	16.21	15.64	15.90	662,752	-0.12(-0.78%)
Mar 04, 2004	15.63	16.15	15.36	16.02	980,094	+0.61(+3.97%)
Mar 03, 2004	15.37	15.41	14.99	15.41	538,529	+0.06(+0.42%)
Mar 02, 2004	15.60	15.61	15.12	15.35	770,040	-0.24(-1.52%)

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.