Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.46	15.63	15.43	15.48	317,799	-0.06(-0.38%)
May 27, 2004	15.48	15.54	15.27	15.54	343,433	+0.20(+1.31%)
May 26, 2004	14.89	15.44	14.87	15.34	337,102	+0.30(+1.98%)
May 25, 2004	14.98	15.15	14.87	15.04	311,777	-0.12(-0.81%)
May 24, 2004	14.95	15.17	14.86	15.17	377,869	+0.26(+1.74%)
May 21, 2004	14.69	15.02	14.62	14.91	395,782	+0.23(+1.54%)
May 20, 2004	14.47	14.76	14.38	14.68	241,052	+0.19(+1.30%)
May 19, 2004	14.57	14.73	14.38	14.49	295,871	+0.08(+0.54%)
May 18, 2004	14.49	14.58	14.33	14.42	523,643	-0.01(-0.05%)
May 17, 2004	14.62	14.71	14.34	14.42	226,227	-0.29(-1.98%)
May 14, 2004	14.70	14.78	14.54	14.71	249,236	+0.05(+0.35%)
May 13, 2004	14.69	14.75	14.53	14.66	335,249	-0.04(-0.26%)
May 12, 2004	14.63	14.79	14.36	14.70	507,892	-0.01(-0.09%)
May 11, 2004	14.83	14.89	14.65	14.71	235,184	-0.01(-0.04%)
May 10, 2004	14.89	14.99	14.44	14.72	409,062	-0.16(-1.09%)
May 07, 2004	15.11	15.21	14.77	14.88	418,019	-0.23(-1.54%)
May 06, 2004	15.31	15.37	14.89	15.11	310,078	-0.08(-0.55%)
May 05, 2004	15.09	15.38	15.09	15.20	338,337	+0.08(+0.51%)
May 04, 2004	15.17	15.22	15.02	15.12	397,481	-0.03(-0.19%)
May 03, 2004	15.08	15.20	15.08	15.15	331,388	+0.02(+0.15%)
Apr 30, 2004	15.07	15.33	15.07	15.13	349,301	-0.01(-0.04%)
Apr 29, 2004	15.19	15.36	15.09	15.13	626,951	-0.11(-0.72%)
Apr 28, 2004	15.22	15.27	15.08	15.24	359,493	+0.00(+0.00%)
Apr 27, 2004	15.26	15.37	15.15	15.24	457,087	+0.06(+0.38%)
Apr 26, 2004	15.22	15.33	15.18	15.19	366,288	-0.05(-0.30%)
Apr 23, 2004	15.34	15.41	15.13	15.23	233,639	-0.11(-0.72%)
Apr 22, 2004	15.16	15.43	14.90	15.34	320,579	+0.25(+1.63%)
Apr 21, 2004	15.24	15.25	14.84	15.10	527,813	+0.04(+0.26%)
Apr 20, 2004	15.39	15.51	15.03	15.06	310,232	-0.39(-2.52%)
Apr 19, 2004	15.41	15.47	15.27	15.44	226,382	+0.01(+0.04%)
Apr 16, 2004	15.25	15.61	15.19	15.44	229,161	+0.16(+1.02%)
Apr 15, 2004	15.67	15.72	15.19	15.28	592,515	+0.06(+0.43%)
Apr 14, 2004	15.48	15.48	15.20	15.22	399,334	-0.32(-2.08%)
Apr 13, 2004	15.80	15.80	15.38	15.54	435,005	-0.26(-1.64%)
Apr 12, 2004	15.77	16.12	15.74	15.80	334,786	-0.06(-0.41%)
Apr 08, 2004	16.16	16.19	15.85	15.87	227,771	-0.24(-1.49%)
Apr 07, 2004	15.90	16.15	15.88	16.11	370,766	+0.16(+0.97%)
Apr 06, 2004	15.94	16.03	15.90	15.95	219,587	-0.05(-0.28%)
Apr 05, 2004	16.24	16.26	15.92	16.00	358,566	-0.10(-0.64%)
Apr 02, 2004	16.58	16.83	16.09	16.10	390,532	-0.38(-2.32%)
Apr 01, 2004	16.47	16.63	16.38	16.48	417,710	-0.05(-0.31%)
Mar 31, 2004	16.48	16.56	16.11	16.53	349,147	+0.08(+0.47%)
Mar 30, 2004	16.42	16.45	16.19	16.45	230,705	+0.19(+1.15%)
Mar 29, 2004	16.44	16.45	16.07	16.27	253,251	+0.19(+1.21%)
Mar 26, 2004	16.20	16.24	16.07	16.07	248,155	-0.17(-1.04%)
Mar 25, 2004	16.09	16.38	16.09	16.24	237,191	+0.07(+0.44%)
Mar 24, 2004	16.44	16.49	16.13	16.17	448,594	-0.28(-1.69%)
Mar 23, 2004	16.58	16.61	16.25	16.45	235,492	-0.04(-0.24%)
Mar 22, 2004	16.68	16.74	16.45	16.49	352,235	-0.22(-1.32%)
Mar 19, 2004	16.88	16.93	16.64	16.71	359,184	-0.14(-0.85%)
Mar 18, 2004	16.84	16.93	16.73	16.85	259,737	-0.03(-0.15%)
Mar 17, 2004	16.68	16.88	16.68	16.88	210,167	+0.17(+1.01%)
Mar 16, 2004	16.84	16.97	16.66	16.71	355,169	-0.04(-0.23%)
Mar 15, 2004	16.88	16.93	16.68	16.75	258,192	-0.16(-0.96%)
Mar 12, 2004	16.72	16.92	16.58	16.91	288,613	+0.21(+1.28%)
Mar 11, 2004	16.82	16.90	16.63	16.69	404,430	-0.08(-0.46%)
Mar 10, 2004	16.93	16.94	16.77	16.77	309,769	-0.05(-0.27%)
Mar 09, 2004	16.86	16.87	16.58	16.82	214,337	+0.05(+0.27%)
Mar 08, 2004	16.89	16.93	16.77	16.77	229,470	-0.10(-0.61%)
Mar 05, 2004	16.62	16.91	16.60	16.88	234,411	+0.16(+0.97%)
Mar 04, 2004	16.69	16.73	16.53	16.71	250,626	-0.02(-0.12%)
Mar 03, 2004	16.62	16.73	16.35	16.73	278,576	+0.02(+0.12%)
Mar 02, 2004	16.86	16.88	16.69	16.71	273,635	-0.05(-0.27%)

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.