Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.77	15.00	14.65	14.86	1,316,300	+0.00(+0.00%)
May 27, 2004	14.92	15.20	14.52	14.86	1,760,800	+0.01(+0.07%)
May 26, 2004	14.87	15.06	14.77	14.85	2,425,100	-0.29(-1.88%)
May 25, 2004	14.01	15.13	13.82	15.13	4,455,600	+1.05(+7.49%)
May 24, 2004	13.78	14.22	13.75	14.08	2,424,700	+0.48(+3.53%)
May 21, 2004	13.52	13.75	13.25	13.60	1,587,000	+0.11(+0.82%)
May 20, 2004	13.67	13.74	13.31	13.49	2,200,700	-0.13(-0.95%)
May 19, 2004	13.38	14.13	13.34	13.62	4,420,900	+0.57(+4.37%)
May 18, 2004	12.75	13.16	12.70	13.05	2,461,300	+0.53(+4.23%)
May 17, 2004	12.33	12.68	12.33	12.52	2,443,200	-0.19(-1.49%)
May 14, 2004	12.99	13.19	12.50	12.71	2,149,400	-0.25(-1.93%)
May 13, 2004	13.02	13.59	12.50	12.96	5,212,100	+0.13(+1.01%)
May 12, 2004	12.19	13.00	11.70	12.83	3,766,000	+0.65(+5.34%)
May 11, 2004	12.28	12.36	12.00	12.18	2,574,400	+0.31(+2.61%)
May 10, 2004	12.25	12.35	11.78	11.87	2,863,300	-0.53(-4.27%)
May 07, 2004	12.40	13.00	12.25	12.40	2,229,500	-0.08(-0.64%)
May 06, 2004	12.83	12.87	12.31	12.48	2,859,800	-0.43(-3.33%)
May 05, 2004	12.80	13.20	12.09	12.91	3,806,300	+0.12(+0.94%)
May 04, 2004	12.45	13.08	12.22	12.79	3,109,300	+0.51(+4.15%)
May 03, 2004	11.81	12.48	11.77	12.28	3,032,000	+0.44(+3.72%)
Apr 30, 2004	12.92	13.10	11.65	11.84	4,992,400	-1.05(-8.15%)
Apr 29, 2004	12.98	13.57	12.77	12.89	5,565,100	-0.10(-0.77%)
Apr 28, 2004	13.30	13.58	12.70	12.99	3,635,100	-0.32(-2.40%)
Apr 27, 2004	13.97	14.10	13.20	13.31	4,148,400	-0.65(-4.66%)
Apr 26, 2004	14.20	14.48	13.85	13.96	1,572,600	-0.15(-1.06%)
Apr 23, 2004	14.56	14.60	13.90	14.11	2,334,100	-0.33(-2.29%)
Apr 22, 2004	13.90	14.55	13.77	14.44	2,490,300	+0.51(+3.66%)
Apr 21, 2004	13.61	13.96	13.26	13.93	2,738,100	+0.43(+3.19%)
Apr 20, 2004	14.00	14.22	13.50	13.50	2,241,800	-0.50(-3.57%)
Apr 19, 2004	14.00	14.17	13.64	14.00	2,609,100	-0.01(-0.07%)
Apr 16, 2004	14.19	14.42	13.75	14.01	1,662,100	-0.23(-1.62%)
Apr 15, 2004	14.81	14.86	14.20	14.24	3,073,800	-0.45(-3.06%)
Apr 14, 2004	14.52	15.10	14.52	14.69	2,043,300	+0.16(+1.10%)
Apr 13, 2004	15.20	15.35	14.46	14.53	2,055,100	-0.63(-4.16%)
Apr 12, 2004	15.27	15.57	15.02	15.16	2,398,000	-0.10(-0.66%)
Apr 08, 2004	14.64	15.49	14.51	15.26	5,778,200	+1.20(+8.53%)
Apr 07, 2004	13.96	14.20	13.88	14.06	1,795,500	+0.07(+0.50%)
Apr 06, 2004	14.19	14.30	13.82	13.99	1,899,400	-0.41(-2.85%)
Apr 05, 2004	14.76	14.83	14.19	14.40	4,375,600	-0.25(-1.71%)
Apr 02, 2004	13.85	14.75	13.75	14.65	5,715,400	+1.40(+10.57%)
Apr 01, 2004	13.20	13.36	13.00	13.25	2,812,100	+0.11(+0.84%)
Mar 31, 2004	13.59	13.59	13.08	13.14	2,721,100	-0.40(-2.95%)
Mar 30, 2004	13.48	13.85	13.25	13.54	2,903,600	-0.06(-0.44%)
Mar 29, 2004	13.65	13.85	13.35	13.60	1,717,200	+0.19(+1.42%)
Mar 26, 2004	13.22	13.63	13.10	13.41	2,502,600	+0.11(+0.83%)
Mar 25, 2004	12.38	13.44	12.30	13.30	4,878,500	+1.00(+8.13%)
Mar 24, 2004	12.42	12.74	12.08	12.30	5,932,100	-0.38(-3.00%)
Mar 23, 2004	14.26	14.44	12.38	12.68	9,216,600	-1.43(-10.13%)
Mar 22, 2004	14.80	14.80	13.72	14.11	4,415,300	-0.89(-5.93%)
Mar 19, 2004	15.15	15.30	14.90	15.00	1,985,500	-0.02(-0.13%)
Mar 18, 2004	15.11	15.32	14.92	15.02	2,879,200	-0.20(-1.31%)
Mar 17, 2004	14.74	15.25	14.51	15.22	2,746,700	+0.85(+5.92%)
Mar 16, 2004	14.99	15.19	14.09	14.37	4,734,800	-0.36(-2.44%)
Mar 15, 2004	15.12	15.44	14.57	14.73	4,563,600	-0.53(-3.47%)
Mar 12, 2004	15.32	15.60	14.94	15.26	2,884,700	+0.30(+2.01%)
Mar 11, 2004	14.33	15.52	14.15	14.96	5,393,900	+0.15(+1.01%)
Mar 10, 2004	15.50	15.79	14.67	14.81	3,001,200	-0.64(-4.14%)
Mar 09, 2004	16.10	16.19	15.32	15.45	3,132,900	-0.45(-2.83%)
Mar 08, 2004	15.82	16.97	15.70	15.90	6,015,400	+0.16(+1.02%)
Mar 05, 2004	15.37	16.00	15.32	15.74	1,925,900	-0.15(-0.94%)
Mar 04, 2004	15.31	15.99	15.25	15.89	2,079,400	+0.50(+3.25%)
Mar 03, 2004	15.39	15.53	15.05	15.39	1,425,400	-0.12(-0.77%)
Mar 02, 2004	15.96	16.08	15.42	15.51	2,599,700	-0.53(-3.30%)

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.