Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.61	15.83	15.51	15.68	6,206,966	+0.03(+0.21%)
May 27, 2004	15.28	15.66	15.27	15.64	16,816,868	+0.45(+2.95%)
May 26, 2004	14.94	15.29	14.94	15.20	11,262,440	+0.17(+1.12%)
May 25, 2004	14.61	15.05	14.57	15.03	7,416,071	+0.34(+2.30%)
May 24, 2004	14.67	14.81	14.55	14.69	4,829,797	+0.03(+0.22%)
May 21, 2004	14.55	14.70	14.03	14.66	11,836,107	+0.05(+0.31%)
May 20, 2004	14.54	14.71	14.42	14.61	8,101,729	+0.07(+0.49%)
May 19, 2004	14.54	14.76	14.49	14.54	8,408,434	+0.12(+0.81%)
May 18, 2004	14.16	14.53	14.15	14.42	5,915,820	+0.27(+1.88%)
May 17, 2004	13.97	14.24	13.88	14.16	5,748,834	-0.05(-0.37%)
May 14, 2004	14.35	14.45	14.21	14.21	5,056,090	-0.18(-1.22%)
May 13, 2004	14.41	14.52	14.28	14.39	6,686,819	-0.18(-1.20%)
May 12, 2004	14.33	14.57	14.29	14.56	7,574,122	+0.10(+0.67%)
May 11, 2004	14.31	14.53	14.31	14.46	5,770,708	+0.15(+1.04%)
May 10, 2004	14.03	14.44	14.03	14.31	6,944,383	+0.03(+0.23%)
May 07, 2004	14.36	14.58	14.28	14.28	4,642,939	-0.17(-1.17%)
May 06, 2004	14.73	14.73	14.38	14.45	7,211,653	-0.25(-1.72%)
May 05, 2004	14.74	14.89	14.60	14.70	7,664,701	-0.07(-0.48%)
May 04, 2004	14.76	14.89	14.64	14.77	8,156,261	+0.29(+2.02%)
May 03, 2004	14.38	14.53	14.32	14.48	5,490,345	+0.19(+1.36%)
Apr 30, 2004	14.48	14.58	14.28	14.29	4,706,714	-0.07(-0.50%)
Apr 29, 2004	14.63	14.73	14.30	14.36	5,656,252	-0.27(-1.82%)
Apr 28, 2004	14.89	14.92	14.63	14.63	5,069,492	-0.35(-2.34%)
Apr 27, 2004	14.96	15.18	14.89	14.98	10,027,764	+0.18(+1.18%)
Apr 26, 2004	14.93	15.09	14.77	14.80	7,145,721	-0.13(-0.87%)
Apr 23, 2004	14.61	14.96	14.51	14.93	8,368,074	+0.26(+1.77%)
Apr 22, 2004	14.39	14.76	14.39	14.67	9,364,288	+0.28(+1.94%)
Apr 21, 2004	14.20	14.39	14.13	14.39	4,317,133	+0.26(+1.84%)
Apr 20, 2004	14.27	14.49	14.13	14.13	3,768,113	-0.06(-0.46%)
Apr 19, 2004	14.35	14.44	14.17	14.20	4,789,745	-0.19(-1.31%)
Apr 16, 2004	14.48	14.48	14.29	14.39	3,690,320	+0.16(+1.14%)
Apr 15, 2004	14.15	14.30	14.10	14.22	3,451,241	+0.14(+0.97%)
Apr 14, 2004	14.09	14.28	14.05	14.09	5,418,868	-0.11(-0.78%)
Apr 13, 2004	14.50	14.50	14.16	14.20	4,727,356	-0.23(-1.62%)
Apr 12, 2004	14.28	14.44	14.18	14.43	6,149,199	+0.27(+1.93%)
Apr 08, 2004	14.50	14.53	14.05	14.16	8,190,305	-0.34(-2.33%)
Apr 07, 2004	14.51	14.56	14.37	14.50	6,173,384	-0.11(-0.76%)
Apr 06, 2004	14.31	14.63	14.29	14.61	5,986,989	+0.18(+1.26%)
Apr 05, 2004	14.29	14.48	14.22	14.42	5,603,415	+0.13(+0.91%)
Apr 02, 2004	14.22	14.37	14.22	14.29	6,299,085	+0.14(+1.01%)
Apr 01, 2004	14.28	14.39	14.13	14.15	10,663,511	-0.08(-0.55%)
Mar 31, 2004	14.01	14.27	13.99	14.23	6,696,061	+0.25(+1.81%)
Mar 30, 2004	13.92	14.02	13.80	13.98	5,009,722	+0.06(+0.42%)
Mar 29, 2004	13.72	13.94	13.68	13.92	5,758,539	+0.23(+1.71%)
Mar 26, 2004	13.63	13.79	13.60	13.68	4,605,198	+0.04(+0.29%)
Mar 25, 2004	13.35	13.66	13.31	13.65	5,272,370	+0.30(+2.24%)
Mar 24, 2004	13.24	13.43	13.24	13.35	3,474,502	+0.12(+0.93%)
Mar 23, 2004	13.31	13.41	13.18	13.22	3,861,465	-0.06(-0.44%)
Mar 22, 2004	13.40	13.57	13.24	13.28	5,614,968	-0.11(-0.82%)
Mar 19, 2004	13.48	13.57	13.35	13.39	3,433,834	-0.16(-1.15%)
Mar 18, 2004	13.34	13.70	13.33	13.55	3,732,221	+0.18(+1.31%)
Mar 17, 2004	13.34	13.46	13.31	13.37	3,063,662	+0.05(+0.34%)
Mar 16, 2004	13.47	13.51	13.31	13.33	3,816,330	+0.00(+0.00%)
Mar 15, 2004	13.60	13.60	13.32	13.33	4,739,988	-0.29(-2.14%)
Mar 12, 2004	13.42	13.64	13.37	13.62	4,075,126	+0.26(+1.94%)
Mar 11, 2004	13.44	13.66	13.31	13.36	4,196,823	-0.12(-0.87%)
Mar 10, 2004	13.71	13.78	13.44	13.48	4,561,449	-0.31(-2.26%)
Mar 09, 2004	13.96	14.02	13.75	13.79	4,991,853	-0.16(-1.16%)
Mar 08, 2004	13.97	14.09	13.89	13.95	6,714,855	-0.08(-0.60%)
Mar 05, 2004	13.74	14.15	13.72	14.03	10,382,993	+0.06(+0.46%)
Mar 04, 2004	13.73	14.01	13.52	13.97	11,296,485	+0.29(+2.14%)
Mar 03, 2004	13.48	13.76	13.35	13.68	6,306,326	+0.19(+1.40%)
Mar 02, 2004	13.49	13.63	13.29	13.49	7,009,082	+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.