Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.49	15.74	15.48	15.64	2,009,099	+0.13(+0.82%)
May 27, 2004	15.46	15.78	15.36	15.51	1,855,885	+0.08(+0.52%)
May 26, 2004	15.29	15.46	15.13	15.43	1,950,185	+0.15(+0.97%)
May 25, 2004	14.88	15.29	14.88	15.29	1,972,019	+0.35(+2.31%)
May 24, 2004	14.91	15.04	14.85	14.94	1,597,266	+0.13(+0.86%)
May 21, 2004	14.90	15.01	14.75	14.81	1,946,985	+0.07(+0.47%)
May 20, 2004	14.67	14.90	14.55	14.74	3,070,116	+0.24(+1.69%)
May 19, 2004	14.82	15.06	14.42	14.50	2,742,418	-0.34(-2.29%)
May 18, 2004	14.66	14.84	14.61	14.84	2,234,779	+0.18(+1.23%)
May 17, 2004	14.46	14.73	14.36	14.66	2,749,571	+0.06(+0.44%)
May 14, 2004	14.56	14.78	14.46	14.59	2,199,581	+0.04(+0.26%)
May 13, 2004	14.53	14.66	14.38	14.56	2,141,985	-0.03(-0.18%)
May 12, 2004	14.48	14.62	14.30	14.58	1,855,885	+0.01(+0.04%)
May 11, 2004	14.49	14.75	14.44	14.58	1,786,054	+0.05(+0.37%)
May 10, 2004	14.48	14.69	14.17	14.53	2,895,632	-0.01(-0.04%)
May 07, 2004	14.88	14.93	14.53	14.53	4,630,866	-0.43(-2.84%)
May 06, 2004	15.04	15.07	14.82	14.96	2,310,633	-0.20(-1.30%)
May 05, 2004	15.12	15.38	15.12	15.15	2,972,239	-0.02(-0.14%)
May 04, 2004	14.86	15.35	14.83	15.17	2,840,106	+0.30(+2.00%)
May 03, 2004	14.61	14.89	14.48	14.88	2,856,294	+0.29(+1.97%)
Apr 30, 2004	14.87	14.99	14.58	14.59	2,256,048	-0.14(-0.97%)
Apr 29, 2004	14.88	15.10	14.49	14.73	1,932,492	-0.17(-1.14%)
Apr 28, 2004	15.01	15.11	14.82	14.90	1,985,571	-0.10(-0.67%)
Apr 27, 2004	14.82	15.09	14.82	15.00	2,121,468	+0.15(+1.00%)
Apr 26, 2004	14.58	14.97	14.58	14.85	1,671,614	+0.27(+1.86%)
Apr 23, 2004	14.74	14.75	14.48	14.58	1,763,843	-0.14(-0.97%)
Apr 22, 2004	14.50	14.99	14.36	14.73	2,243,814	+0.14(+0.98%)
Apr 21, 2004	14.42	14.71	14.35	14.58	1,886,942	+0.09(+0.59%)
Apr 20, 2004	14.98	14.98	14.50	14.50	2,248,896	-0.44(-2.95%)
Apr 19, 2004	14.69	15.02	14.53	14.94	1,759,514	+0.06(+0.43%)
Apr 16, 2004	14.90	15.02	14.80	14.88	2,268,659	-0.02(-0.14%)
Apr 15, 2004	14.53	14.90	14.50	14.90	2,172,665	+0.33(+2.26%)
Apr 14, 2004	14.48	14.93	14.34	14.57	3,486,466	-0.05(-0.33%)
Apr 13, 2004	14.85	15.08	14.26	14.62	3,901,688	-0.13(-0.90%)
Apr 12, 2004	15.21	15.22	14.16	14.75	4,378,082	-0.47(-3.11%)
Apr 08, 2004	15.43	15.53	15.20	15.22	1,993,853	-0.20(-1.31%)
Apr 07, 2004	15.36	15.78	15.17	15.42	5,175,962	+0.04(+0.24%)
Apr 06, 2004	15.67	15.73	15.27	15.39	4,359,824	-0.30(-1.93%)
Apr 05, 2004	16.39	16.40	15.69	15.69	5,632,781	-0.71(-4.34%)
Apr 02, 2004	16.18	16.53	16.07	16.40	4,091,794	+0.35(+2.18%)
Apr 01, 2004	15.93	16.05	15.87	16.05	2,396,463	+0.19(+1.21%)
Mar 31, 2004	15.73	15.86	15.61	15.86	1,914,422	+0.13(+0.81%)
Mar 30, 2004	15.70	15.73	15.60	15.73	1,349,751	+0.06(+0.37%)
Mar 29, 2004	15.57	15.75	15.43	15.67	1,447,816	+0.13(+0.85%)
Mar 26, 2004	15.93	15.93	15.54	15.54	1,957,526	-0.36(-2.24%)
Mar 25, 2004	15.86	15.92	15.84	15.90	2,007,593	+0.10(+0.61%)
Mar 24, 2004	15.95	16.04	15.75	15.80	2,006,464	-0.16(-1.03%)
Mar 23, 2004	15.95	15.99	15.86	15.96	1,639,239	+0.03(+0.17%)
Mar 22, 2004	15.81	15.99	15.78	15.94	2,064,248	-0.10(-0.63%)
Mar 19, 2004	15.95	16.14	15.94	16.04	1,881,107	+0.09(+0.53%)
Mar 18, 2004	16.10	16.10	15.92	15.95	2,496,598	-0.15(-0.96%)
Mar 17, 2004	15.75	16.11	15.70	16.11	3,565,897	+0.18(+1.10%)
Mar 16, 2004	15.89	15.98	15.83	15.93	1,738,810	+0.08(+0.50%)
Mar 15, 2004	15.86	15.96	15.70	15.85	1,243,970	-0.01(-0.03%)
Mar 12, 2004	15.81	15.91	15.76	15.86	1,409,983	+0.12(+0.78%)
Mar 11, 2004	16.18	16.18	15.73	15.74	1,973,901	-0.45(-2.76%)
Mar 10, 2004	16.35	16.52	16.15	16.18	3,224,647	-0.20(-1.23%)
Mar 09, 2004	16.33	16.38	16.29	16.38	1,659,568	+0.05(+0.33%)
Mar 08, 2004	16.32	16.39	16.21	16.33	1,769,867	+0.01(+0.06%)
Mar 05, 2004	16.20	16.40	16.20	16.32	2,208,051	+0.06(+0.39%)
Mar 04, 2004	16.36	16.36	16.19	16.26	2,117,892	-0.13(-0.78%)
Mar 03, 2004	16.20	16.51	16.13	16.38	3,544,628	+0.17(+1.05%)
Mar 02, 2004	16.04	16.21	16.02	16.21	2,010,416	+0.18(+1.09%)

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.