Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.99	18.45	17.93	18.42	1,540,899	+0.42(+2.34%)
May 27, 2004	17.67	18.07	17.48	18.00	2,199,159	+0.36(+2.05%)
May 26, 2004	17.85	17.94	17.54	17.64	1,752,825	-0.23(-1.27%)
May 25, 2004	17.66	17.98	17.42	17.86	1,165,648	+0.20(+1.16%)
May 24, 2004	17.69	17.80	17.59	17.66	1,017,200	+0.00(+0.00%)
May 21, 2004	17.72	17.98	17.58	17.66	1,257,009	-0.06(-0.35%)
May 20, 2004	17.94	18.02	17.54	17.72	1,651,766	-0.20(-1.11%)
May 19, 2004	18.37	18.43	17.92	17.92	1,461,771	-0.40(-2.20%)
May 18, 2004	18.02	18.36	18.02	18.32	1,381,101	+0.30(+1.67%)
May 17, 2004	18.00	18.07	17.75	18.02	1,120,684	-0.15(-0.85%)
May 14, 2004	17.93	18.21	17.86	18.18	1,278,829	+0.12(+0.68%)
May 13, 2004	17.86	18.18	17.85	18.05	1,405,346	+0.03(+0.18%)
May 12, 2004	17.87	18.13	17.53	18.02	1,853,774	+0.23(+1.31%)
May 11, 2004	17.92	18.14	17.72	17.79	2,124,109	+0.08(+0.46%)
May 10, 2004	17.89	17.89	17.44	17.71	2,553,802	-0.36(-2.01%)
May 07, 2004	18.45	18.53	18.00	18.07	1,786,548	-0.50(-2.68%)
May 06, 2004	18.67	18.76	18.32	18.57	1,518,087	-0.22(-1.15%)
May 05, 2004	18.81	18.88	18.66	18.78	1,304,397	-0.07(-0.37%)
May 04, 2004	19.01	19.01	18.74	18.85	1,621,239	-0.15(-0.79%)
May 03, 2004	18.69	19.03	18.46	19.00	1,783,793	+0.23(+1.23%)
Apr 30, 2004	19.06	19.09	18.29	18.77	4,122,914	-0.22(-1.16%)
Apr 29, 2004	19.90	19.91	18.86	18.99	3,504,990	-0.91(-4.59%)
Apr 28, 2004	20.25	20.25	19.89	19.91	989,539	-0.34(-1.67%)
Apr 27, 2004	20.23	20.31	20.02	20.24	1,223,947	-0.00(-0.02%)
Apr 26, 2004	20.44	20.47	20.20	20.25	1,160,689	-0.25(-1.22%)
Apr 23, 2004	20.62	20.72	20.27	20.50	862,030	-0.22(-1.08%)
Apr 22, 2004	20.21	21.00	20.19	20.72	2,139,207	+0.70(+3.50%)
Apr 21, 2004	19.56	20.03	19.52	20.02	2,017,319	+0.51(+2.62%)
Apr 20, 2004	20.11	20.11	19.47	19.51	1,424,301	-0.61(-3.02%)
Apr 19, 2004	19.87	20.30	19.82	20.12	2,002,001	+0.29(+1.48%)
Apr 16, 2004	19.62	19.87	19.34	19.83	3,172,829	+0.38(+1.94%)
Apr 15, 2004	20.31	20.31	19.21	19.45	6,139,132	-1.05(-5.11%)
Apr 14, 2004	20.89	20.96	20.30	20.50	1,599,639	-0.54(-2.57%)
Apr 13, 2004	21.21	21.21	20.94	21.04	1,474,996	-0.13(-0.60%)
Apr 12, 2004	21.27	21.29	21.11	21.16	1,000,890	+0.01(+0.03%)
Apr 08, 2004	21.26	21.27	21.09	21.16	717,881	+0.02(+0.08%)
Apr 07, 2004	21.27	21.28	20.98	21.14	1,443,698	-0.14(-0.64%)
Apr 06, 2004	21.45	21.45	21.19	21.28	1,724,172	-0.20(-0.95%)
Apr 05, 2004	20.84	21.57	20.84	21.48	2,776,198	+0.79(+3.84%)
Apr 02, 2004	20.46	20.73	20.46	20.69	1,349,141	+0.29(+1.45%)
Apr 01, 2004	20.35	20.41	20.25	20.39	1,124,541	+0.04(+0.20%)
Mar 31, 2004	20.41	20.50	20.34	20.35	1,888,268	-0.04(-0.21%)
Mar 30, 2004	20.17	20.42	20.15	20.40	1,513,237	+0.15(+0.74%)
Mar 29, 2004	19.96	20.25	19.96	20.25	1,421,215	+0.33(+1.65%)
Mar 26, 2004	19.58	19.96	19.52	19.92	1,506,735	+0.38(+1.93%)
Mar 25, 2004	19.46	19.61	19.41	19.54	1,897,636	+0.13(+0.68%)
Mar 24, 2004	19.68	19.69	19.40	19.41	1,660,362	-0.35(-1.77%)
Mar 23, 2004	19.54	19.96	19.42	19.76	2,101,076	+0.22(+1.14%)
Mar 22, 2004	19.74	19.74	19.37	19.54	1,969,049	-0.30(-1.50%)
Mar 19, 2004	19.83	20.05	19.73	19.83	1,552,471	-0.03(-0.16%)
Mar 18, 2004	19.97	20.04	19.80	19.87	1,700,257	-0.14(-0.71%)
Mar 17, 2004	19.80	20.04	19.78	20.01	2,019,303	+0.24(+1.22%)
Mar 16, 2004	19.66	19.80	19.64	19.77	2,109,452	+0.12(+0.63%)
Mar 15, 2004	19.06	19.78	19.06	19.64	3,010,275	+0.49(+2.57%)
Mar 12, 2004	18.83	19.17	18.83	19.15	3,581,583	+1.08(+5.99%)
Mar 11, 2004	18.21	18.23	18.03	18.07	1,441,824	-0.23(-1.28%)
Mar 10, 2004	18.53	18.57	18.25	18.30	1,087,402	-0.20(-1.07%)
Mar 09, 2004	18.41	18.55	18.38	18.50	950,526	+0.03(+0.16%)
Mar 08, 2004	18.53	18.64	18.31	18.47	973,890	-0.04(-0.20%)
Mar 05, 2004	18.40	18.62	18.37	18.51	1,364,349	+0.07(+0.39%)
Mar 04, 2004	18.28	18.51	18.26	18.43	879,553	+0.06(+0.32%)
Mar 03, 2004	18.29	18.72	18.29	18.37	1,166,970	+0.03(+0.14%)
Mar 02, 2004	18.23	18.49	18.23	18.35	1,703,122	+0.12(+0.65%)

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.