Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.89	16.17	15.81	16.10	4,927,979	+0.02(+0.15%)
May 27, 2004	15.50	16.18	15.50	16.08	3,981,094	+0.47(+3.02%)
May 26, 2004	15.30	15.66	15.30	15.61	1,945,630	+0.22(+1.43%)
May 25, 2004	14.95	15.44	14.94	15.39	1,776,157	+0.38(+2.56%)
May 24, 2004	14.94	15.13	14.85	15.01	1,732,450	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.93	2,638,177	+0.04(+0.26%)
May 20, 2004	14.64	14.94	14.64	14.90	1,887,398	+0.17(+1.17%)
May 19, 2004	15.03	15.11	14.69	14.72	3,009,235	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,143,009	-0.10(-0.68%)
May 17, 2004	15.05	15.40	15.01	15.11	2,008,068	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.08	15.37	1,708,622	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.15	15.22	1,930,084	-0.38(-2.41%)
May 12, 2004	15.38	15.62	15.30	15.60	2,388,555	+0.14(+0.91%)
May 11, 2004	15.07	15.49	15.01	15.46	2,051,264	+0.07(+0.46%)
May 10, 2004	15.38	15.67	15.33	15.39	3,721,915	-0.05(-0.31%)
May 07, 2004	14.91	15.49	14.91	15.44	3,392,015	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.01	1,590,628	+0.21(+1.43%)
May 05, 2004	14.87	14.91	14.76	14.80	1,317,559	-0.10(-0.69%)
May 04, 2004	14.95	15.07	14.84	14.90	1,681,099	-0.20(-1.35%)
May 03, 2004	14.69	15.11	14.69	15.11	1,892,240	+0.40(+2.72%)
Apr 30, 2004	14.62	14.88	14.60	14.71	1,972,899	+0.01(+0.05%)
Apr 29, 2004	14.80	15.05	14.70	14.70	2,074,965	-0.10(-0.69%)
Apr 28, 2004	14.61	14.91	14.57	14.80	2,738,460	+0.24(+1.67%)
Apr 27, 2004	14.55	14.68	14.49	14.56	2,263,425	-0.07(-0.48%)
Apr 26, 2004	15.08	15.14	14.24	14.63	4,191,216	-0.36(-2.41%)
Apr 23, 2004	14.95	15.39	14.91	14.99	2,399,640	-0.08(-0.52%)
Apr 22, 2004	14.91	15.16	14.80	15.07	2,593,197	+0.06(+0.42%)
Apr 21, 2004	14.69	15.01	14.67	15.01	1,350,944	+0.31(+2.14%)
Apr 20, 2004	14.74	14.78	14.68	14.69	2,100,832	-0.09(-0.64%)
Apr 19, 2004	14.78	14.82	14.67	14.79	1,793,996	-0.02(-0.11%)
Apr 16, 2004	14.52	14.82	14.52	14.80	1,496,589	+0.28(+1.95%)
Apr 15, 2004	14.44	14.67	14.42	14.52	2,280,117	+0.14(+0.98%)
Apr 14, 2004	14.23	14.44	14.19	14.38	1,149,488	+0.16(+1.16%)
Apr 13, 2004	14.30	14.46	14.18	14.21	1,196,507	-0.09(-0.60%)
Apr 12, 2004	14.37	14.44	14.27	14.30	866,225	-0.13(-0.92%)
Apr 08, 2004	14.45	14.51	14.38	14.43	1,218,296	-0.02(-0.11%)
Apr 07, 2004	14.52	14.53	14.41	14.45	1,551,382	-0.06(-0.43%)
Apr 06, 2004	14.25	14.55	14.20	14.51	2,721,130	+0.23(+1.59%)
Apr 05, 2004	14.28	14.29	14.17	14.28	1,206,573	+0.03(+0.22%)
Apr 02, 2004	14.31	14.38	14.22	14.25	1,442,434	-0.07(-0.49%)
Apr 01, 2004	14.17	14.33	14.13	14.32	2,347,652	+0.16(+1.11%)
Mar 31, 2004	13.98	14.17	13.95	14.17	3,155,772	+0.19(+1.35%)
Mar 30, 2004	13.81	14.03	13.77	13.98	2,085,923	+0.18(+1.31%)
Mar 29, 2004	14.13	14.13	13.50	13.80	5,398,045	-0.38(-2.71%)
Mar 26, 2004	14.17	14.25	13.94	14.18	3,804,868	-0.05(-0.33%)
Mar 25, 2004	14.28	14.30	14.17	14.23	4,604,833	+0.03(+0.22%)
Mar 24, 2004	14.10	14.34	14.07	14.20	2,407,923	+0.09(+0.67%)
Mar 23, 2004	13.98	14.19	13.88	14.10	2,452,521	+0.12(+0.84%)
Mar 22, 2004	13.81	14.18	13.75	13.98	3,540,209	-0.13(-0.94%)
Mar 19, 2004	13.77	14.20	13.76	14.12	5,137,973	+0.50(+3.69%)
Mar 18, 2004	13.47	13.66	13.36	13.62	1,887,907	+0.16(+1.17%)
Mar 17, 2004	13.34	13.50	13.34	13.46	1,581,963	+0.05(+0.41%)
Mar 16, 2004	13.37	13.46	13.26	13.40	1,432,750	+0.12(+0.89%)
Mar 15, 2004	13.36	13.48	13.24	13.29	1,601,204	-0.20(-1.51%)
Mar 12, 2004	13.42	13.50	13.32	13.49	1,392,739	+0.04(+0.29%)
Mar 11, 2004	13.73	13.73	13.08	13.45	3,211,966	+0.20(+1.54%)
Mar 10, 2004	13.40	13.46	13.24	13.25	1,993,669	-0.27(-1.97%)
Mar 09, 2004	13.34	13.56	13.19	13.51	3,430,497	+0.13(+0.94%)
Mar 08, 2004	13.31	13.66	13.31	13.39	3,070,780	+0.05(+0.41%)
Mar 05, 2004	13.26	13.38	13.15	13.33	2,030,112	+0.00(+0.00%)
Mar 04, 2004	13.34	13.47	13.22	13.33	3,576,779	+0.28(+2.16%)
Mar 03, 2004	12.79	13.08	12.75	13.05	2,157,408	+0.09(+0.73%)
Mar 02, 2004	12.87	13.02	12.79	12.96	2,485,906	-0.07(-0.54%)

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.