Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.49	13.65	13.49	13.53	427,767	-0.08(-0.57%)
May 27, 2004	13.32	13.61	13.32	13.61	840,345	+0.17(+1.25%)
May 26, 2004	13.71	13.71	13.43	13.44	484,027	-0.19(-1.42%)
May 25, 2004	13.65	13.65	13.43	13.63	295,097	-0.01(-0.09%)
May 24, 2004	13.79	13.79	13.51	13.65	568,651	+0.06(+0.43%)
May 21, 2004	13.55	13.75	13.55	13.59	203,189	-0.04(-0.28%)
May 20, 2004	13.71	13.73	13.58	13.63	28,517	-0.01(-0.09%)
May 19, 2004	13.80	13.92	13.64	13.64	68,039	-0.01(-0.05%)
May 18, 2004	13.63	13.76	13.57	13.65	585,544	+0.16(+1.20%)
May 17, 2004	13.70	13.70	13.48	13.48	185,675	-0.23(-1.69%)
May 14, 2004	13.74	13.79	13.59	13.72	258,055	-0.02(-0.14%)
May 13, 2004	13.63	13.85	13.61	13.74	492,862	+0.09(+0.66%)
May 12, 2004	13.60	13.67	13.38	13.65	561,056	+0.01(+0.05%)
May 11, 2004	13.50	13.70	13.50	13.64	468,064	-0.05(-0.38%)
May 10, 2004	13.61	13.76	13.50	13.69	504,021	-0.13(-0.93%)
May 07, 2004	14.13	14.13	13.82	13.82	495,806	-0.30(-2.10%)
May 06, 2004	14.19	14.19	13.91	14.12	591,899	-0.08(-0.55%)
May 05, 2004	13.97	14.26	13.97	14.19	486,352	+0.20(+1.43%)
May 04, 2004	14.08	14.12	13.94	13.99	486,507	+0.03(+0.18%)
May 03, 2004	14.01	14.02	13.87	13.97	89,893	+0.08(+0.60%)
Apr 30, 2004	14.01	14.10	13.88	13.88	2,109,232	-0.18(-1.28%)
Apr 29, 2004	13.96	14.16	13.95	14.07	358,022	+0.06(+0.46%)
Apr 28, 2004	14.07	14.11	14.00	14.00	80,748	-0.11(-0.78%)
Apr 27, 2004	14.30	14.30	14.09	14.11	124,145	-0.14(-0.95%)
Apr 26, 2004	14.32	14.33	14.19	14.25	80,128	+0.03(+0.18%)
Apr 23, 2004	14.26	14.29	14.12	14.22	90,358	-0.04(-0.27%)
Apr 22, 2004	14.12	14.28	14.00	14.26	85,553	+0.14(+0.96%)
Apr 21, 2004	14.00	14.13	13.98	14.12	74,549	-0.01(-0.05%)
Apr 20, 2004	14.07	14.23	14.03	14.13	684,582	+0.12(+0.83%)
Apr 19, 2004	13.91	14.03	13.85	14.01	35,802	+0.14(+0.98%)
Apr 16, 2004	13.90	14.03	13.87	13.88	56,105	-0.08(-0.60%)
Apr 15, 2004	13.90	14.07	13.88	13.96	86,793	+0.01(+0.09%)
Apr 14, 2004	13.95	14.03	13.88	13.95	224,577	-0.09(-0.64%)
Apr 13, 2004	14.07	14.19	13.96	14.04	68,814	-0.12(-0.87%)
Apr 12, 2004	14.12	14.19	14.02	14.16	45,876	+0.14(+0.97%)
Apr 08, 2004	14.26	14.26	14.03	14.03	83,693	-0.08(-0.55%)
Apr 07, 2004	14.18	14.30	14.10	14.10	66,644	-0.21(-1.49%)
Apr 06, 2004	14.19	14.32	14.18	14.32	86,793	+0.05(+0.32%)
Apr 05, 2004	14.25	14.27	14.14	14.27	76,099	+0.12(+0.82%)
Apr 02, 2004	14.16	14.19	14.04	14.16	251,855	+0.08(+0.55%)
Apr 01, 2004	14.14	14.16	13.99	14.08	2,500,112	+0.12(+0.88%)
Mar 31, 2004	13.88	14.06	13.85	13.96	142,279	+0.03(+0.19%)
Mar 30, 2004	13.90	13.94	13.79	13.93	88,498	+0.12(+0.84%)
Mar 29, 2004	13.71	13.90	13.71	13.81	90,823	+0.10(+0.75%)
Mar 26, 2004	13.62	13.80	13.61	13.71	73,154	-0.15(-1.12%)
Mar 25, 2004	13.61	13.87	13.61	13.87	159,017	+0.25(+1.85%)
Mar 24, 2004	13.65	13.78	13.58	13.61	120,270	-0.09(-0.66%)
Mar 23, 2004	14.01	14.01	13.61	13.70	415,523	-0.17(-1.26%)
Mar 22, 2004	14.09	14.09	13.83	13.88	304,086	-0.28(-1.96%)
Mar 19, 2004	14.23	14.26	14.11	14.16	142,279	-0.02(-0.14%)
Mar 18, 2004	14.13	14.28	14.08	14.18	219,928	-0.06(-0.45%)
Mar 17, 2004	14.07	14.24	14.07	14.24	200,244	+0.16(+1.15%)
Mar 16, 2004	14.16	14.16	13.95	14.08	195,904	+0.05(+0.37%)
Mar 15, 2004	14.27	14.27	14.01	14.03	156,847	-0.23(-1.63%)
Mar 12, 2004	14.01	14.26	14.01	14.26	1,721,917	+0.21(+1.52%)
Mar 11, 2004	14.17	14.32	14.05	14.05	476,588	-0.25(-1.72%)
Mar 10, 2004	14.65	14.68	14.27	14.29	176,841	-0.34(-2.29%)
Mar 09, 2004	14.71	14.71	14.59	14.63	104,771	-0.03(-0.18%)
Mar 08, 2004	14.76	14.76	14.65	14.65	157,002	-0.07(-0.48%)
Mar 05, 2004	14.75	14.80	14.65	14.72	119,340	-0.03(-0.17%)
Mar 04, 2004	14.76	14.76	14.66	14.75	353,527	+0.03(+0.22%)
Mar 03, 2004	14.66	14.77	14.63	14.72	310,906	-0.07(-0.48%)
Mar 02, 2004	14.45	14.80	14.39	14.79	110,816	+0.24(+1.64%)

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.