Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.66	13.69	13.59	13.65	862,173	-0.01(-0.08%)
May 27, 2004	13.71	13.75	13.65	13.66	1,073,405	-0.05(-0.37%)
May 26, 2004	13.61	13.77	13.61	13.71	1,317,927	+0.01(+0.09%)
May 25, 2004	13.52	13.70	13.44	13.70	1,942,524	+0.21(+1.56%)
May 24, 2004	13.40	13.60	13.38	13.49	1,676,927	+0.14(+1.03%)
May 21, 2004	13.56	13.57	13.34	13.35	2,712,014	-0.19(-1.37%)
May 20, 2004	13.59	13.64	13.53	13.54	1,471,921	-0.05(-0.37%)
May 19, 2004	13.55	13.73	13.55	13.59	1,770,568	+0.04(+0.28%)
May 18, 2004	13.26	13.57	13.26	13.55	1,759,073	+0.28(+2.08%)
May 17, 2004	13.05	13.35	13.03	13.27	1,686,746	-0.03(-0.19%)
May 14, 2004	13.11	13.35	13.11	13.30	1,433,602	+0.09(+0.68%)
May 13, 2004	13.23	13.39	13.18	13.21	2,086,699	-0.12(-0.91%)
May 12, 2004	13.12	13.34	13.08	13.33	1,233,147	+0.11(+0.84%)
May 11, 2004	13.17	13.27	13.13	13.22	1,353,851	-0.02(-0.16%)
May 10, 2004	12.99	13.31	12.89	13.24	2,286,196	+0.20(+1.52%)
May 07, 2004	13.48	13.55	13.04	13.04	2,251,709	-0.57(-4.16%)
May 06, 2004	13.56	13.65	13.47	13.61	1,040,595	+0.00(+0.03%)
May 05, 2004	13.68	13.76	13.58	13.60	1,228,357	-0.00(-0.01%)
May 04, 2004	13.75	13.75	13.56	13.61	2,221,533	-0.15(-1.09%)
May 03, 2004	13.47	13.78	13.45	13.76	2,306,793	+0.29(+2.14%)
Apr 30, 2004	13.50	13.54	13.28	13.47	1,584,722	+0.11(+0.80%)
Apr 29, 2004	13.52	13.61	13.29	13.36	1,837,147	-0.15(-1.08%)
Apr 28, 2004	14.24	14.38	13.51	13.51	2,258,176	-0.52(-3.73%)
Apr 27, 2004	13.90	14.07	13.84	14.03	1,211,353	+0.18(+1.33%)
Apr 26, 2004	13.88	13.96	13.83	13.85	899,534	-0.02(-0.15%)
Apr 23, 2004	13.94	13.95	13.83	13.87	940,487	-0.18(-1.29%)
Apr 22, 2004	13.67	14.13	13.67	14.05	1,587,357	+0.40(+2.90%)
Apr 21, 2004	13.89	13.90	13.65	13.65	1,834,034	-0.26(-1.85%)
Apr 20, 2004	13.89	14.28	13.89	13.91	2,001,918	+0.01(+0.08%)
Apr 19, 2004	13.98	14.03	13.83	13.90	942,163	-0.08(-0.58%)
Apr 16, 2004	13.88	14.02	13.76	13.98	2,347,267	+0.15(+1.09%)
Apr 15, 2004	13.79	13.96	13.78	13.83	1,493,715	+0.04(+0.27%)
Apr 14, 2004	14.00	14.00	13.69	13.79	2,245,961	-0.26(-1.83%)
Apr 13, 2004	14.36	14.36	13.99	14.05	1,990,662	-0.31(-2.17%)
Apr 12, 2004	14.49	14.54	14.36	14.36	740,990	-0.13(-0.89%)
Apr 08, 2004	14.39	14.58	14.39	14.49	1,465,694	+0.15(+1.03%)
Apr 07, 2004	14.33	14.45	14.32	14.34	1,091,367	-0.09(-0.62%)
Apr 06, 2004	14.20	14.43	14.17	14.43	1,357,923	+0.24(+1.66%)
Apr 05, 2004	14.38	14.38	13.96	14.20	2,957,733	-0.19(-1.31%)
Apr 02, 2004	14.75	14.75	14.37	14.38	2,370,737	-0.36(-2.46%)
Apr 01, 2004	14.82	14.82	14.69	14.75	2,268,713	-0.03(-0.23%)
Mar 31, 2004	14.75	14.82	14.74	14.78	1,236,021	+0.02(+0.11%)
Mar 30, 2004	14.71	14.79	14.66	14.76	629,865	+0.10(+0.71%)
Mar 29, 2004	14.50	14.68	14.50	14.66	608,790	+0.09(+0.59%)
Mar 26, 2004	14.50	14.66	14.46	14.57	683,511	+0.05(+0.37%)
Mar 25, 2004	14.58	14.59	14.47	14.52	1,033,889	-0.04(-0.30%)
Mar 24, 2004	14.59	14.66	14.54	14.56	1,307,629	-0.03(-0.23%)
Mar 23, 2004	14.61	14.69	14.50	14.60	1,200,816	+0.03(+0.19%)
Mar 22, 2004	14.55	14.58	14.35	14.57	1,182,614	+0.02(+0.14%)
Mar 19, 2004	14.69	14.70	14.52	14.55	1,163,694	-0.14(-0.92%)
Mar 18, 2004	14.38	14.75	14.34	14.69	1,722,670	+0.34(+2.40%)
Mar 17, 2004	14.22	14.39	14.21	14.34	768,292	+0.10(+0.67%)
Mar 16, 2004	14.09	14.26	14.09	14.24	1,118,430	+0.18(+1.25%)
Mar 15, 2004	14.32	14.32	14.07	14.07	1,082,267	-0.29(-2.01%)
Mar 12, 2004	14.08	14.40	14.04	14.36	1,187,643	+0.18(+1.28%)
Mar 11, 2004	14.28	14.34	14.14	14.18	1,101,666	-0.11(-0.77%)
Mar 10, 2004	14.37	14.48	14.26	14.29	1,106,934	+0.04(+0.26%)
Mar 09, 2004	14.26	14.28	14.19	14.25	1,050,654	+0.00(+0.00%)
Mar 08, 2004	14.39	14.40	14.25	14.25	856,425	-0.19(-1.30%)
Mar 05, 2004	14.18	14.48	14.12	14.44	1,822,299	+0.29(+2.08%)
Mar 04, 2004	13.88	14.16	13.82	14.14	1,010,179	+0.26(+1.86%)
Mar 03, 2004	13.88	13.96	13.84	13.88	797,270	-0.02(-0.14%)
Mar 02, 2004	13.88	13.96	13.84	13.90	1,132,800	+0.02(+0.14%)

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.