Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.10	19.19	19.01	19.08	2,133,389	-0.36(-1.85%)
May 27, 2004	19.25	19.44	19.23	19.44	2,029,256	+0.15(+0.77%)
May 26, 2004	19.19	19.33	19.05	19.29	1,381,096	+0.08(+0.40%)
May 25, 2004	18.96	19.21	18.93	19.21	2,157,420	+0.42(+2.22%)
May 24, 2004	18.82	18.87	18.75	18.80	1,806,083	-0.05(-0.26%)
May 21, 2004	18.93	18.94	18.79	18.84	1,526,392	-0.11(-0.59%)
May 20, 2004	19.01	19.04	18.88	18.96	2,027,921	-0.13(-0.68%)
May 19, 2004	19.21	19.32	19.07	19.09	2,415,527	+0.03(+0.17%)
May 18, 2004	19.10	19.18	18.99	19.06	2,148,297	+0.22(+1.17%)
May 17, 2004	18.86	18.90	18.79	18.84	1,825,441	-0.02(-0.10%)
May 14, 2004	18.75	18.98	18.75	18.85	2,119,149	+0.11(+0.60%)
May 13, 2004	18.78	18.81	18.70	18.74	1,611,390	-0.16(-0.83%)
May 12, 2004	18.91	18.99	18.73	18.90	3,432,826	+0.09(+0.48%)
May 11, 2004	18.75	18.88	18.72	18.81	2,543,468	-0.18(-0.95%)
May 10, 2004	19.18	19.19	18.90	18.99	3,146,683	-0.36(-1.88%)
May 07, 2004	19.20	19.48	19.19	19.35	2,219,499	-0.10(-0.51%)
May 06, 2004	19.37	19.50	19.30	19.45	3,006,949	-0.10(-0.51%)
May 05, 2004	19.33	19.63	19.29	19.55	3,121,095	+0.35(+1.83%)
May 04, 2004	19.14	19.28	19.09	19.20	2,500,970	+0.21(+1.09%)
May 03, 2004	18.88	19.09	18.82	18.99	1,744,448	+0.12(+0.62%)
Apr 30, 2004	19.18	19.18	18.80	18.88	3,247,033	+0.25(+1.33%)
Apr 29, 2004	18.47	18.94	18.47	18.63	4,178,444	+0.34(+1.84%)
Apr 28, 2004	18.29	18.31	18.17	18.29	3,333,588	-0.39(-2.07%)
Apr 27, 2004	18.63	18.77	18.54	18.68	2,622,681	-0.05(-0.29%)
Apr 26, 2004	18.80	18.80	18.68	18.73	2,778,212	-0.19(-1.00%)
Apr 23, 2004	18.76	18.97	18.74	18.92	9,185,725	-0.27(-1.41%)
Apr 22, 2004	18.87	19.19	18.82	19.19	2,792,008	+0.23(+1.21%)
Apr 21, 2004	18.94	19.09	18.89	18.96	2,880,343	+0.29(+1.54%)
Apr 20, 2004	18.83	18.90	18.61	18.67	2,085,773	-0.35(-1.82%)
Apr 19, 2004	18.97	19.10	18.91	19.02	3,422,146	-0.12(-0.61%)
Apr 16, 2004	19.02	19.21	18.97	19.14	3,968,621	-0.04(-0.19%)
Apr 15, 2004	18.63	19.26	18.61	19.17	6,832,721	+0.96(+5.28%)
Apr 14, 2004	18.00	18.27	17.98	18.21	2,451,351	-0.00(-0.02%)
Apr 13, 2004	18.24	18.31	18.18	18.22	2,034,152	-0.21(-1.15%)
Apr 12, 2004	18.39	18.44	18.22	18.43	1,408,019	+0.03(+0.17%)
Apr 08, 2004	18.49	18.51	18.29	18.39	2,132,499	-0.28(-1.52%)
Apr 07, 2004	18.57	18.85	18.56	18.68	5,471,206	+0.41(+2.24%)
Apr 06, 2004	18.31	18.34	18.20	18.27	4,457,245	+0.45(+2.52%)
Apr 05, 2004	17.73	17.82	17.65	17.82	4,034,705	+0.09(+0.53%)
Apr 02, 2004	17.75	17.84	17.68	17.73	5,250,924	-0.25(-1.40%)
Apr 01, 2004	18.01	18.07	17.96	17.98	3,414,580	+0.02(+0.12%)
Mar 31, 2004	17.81	18.02	17.81	17.95	2,793,120	+0.01(+0.05%)
Mar 30, 2004	17.89	17.97	17.86	17.95	2,899,256	-0.02(-0.12%)
Mar 29, 2004	17.80	18.00	17.78	17.97	3,209,207	+0.08(+0.45%)
Mar 26, 2004	17.82	17.94	17.80	17.89	2,583,742	+0.19(+1.07%)
Mar 25, 2004	17.61	17.75	17.59	17.70	3,799,071	-0.19(-1.08%)
Mar 24, 2004	17.76	17.96	17.75	17.89	4,904,037	-0.08(-0.43%)
Mar 23, 2004	17.91	17.98	17.86	17.97	4,254,541	+0.11(+0.63%)
Mar 22, 2004	17.92	17.97	17.83	17.86	2,946,650	+0.04(+0.23%)
Mar 19, 2004	17.78	17.97	17.75	17.82	4,528,224	+0.00(+0.03%)
Mar 18, 2004	17.82	17.87	17.76	17.81	2,464,924	+0.04(+0.23%)
Mar 17, 2004	17.65	17.80	17.63	17.77	4,959,886	-0.24(-1.35%)
Mar 16, 2004	18.01	18.06	17.94	18.01	3,550,754	+0.02(+0.10%)
Mar 15, 2004	17.99	18.13	17.91	18.00	4,236,296	+0.02(+0.10%)
Mar 12, 2004	17.86	18.00	17.73	17.98	3,965,061	+0.23(+1.29%)
Mar 11, 2004	17.98	18.01	17.75	17.75	4,490,176	-0.44(-2.42%)
Mar 10, 2004	18.23	18.31	18.14	18.19	5,218,883	-0.23(-1.27%)
Mar 09, 2004	18.46	18.60	18.38	18.42	6,576,839	-0.43(-2.26%)
Mar 08, 2004	18.89	18.92	18.79	18.85	3,127,770	-0.12(-0.62%)
Mar 05, 2004	18.88	19.05	18.86	18.97	2,824,939	+0.07(+0.36%)
Mar 04, 2004	18.68	19.00	18.67	18.90	5,652,548	+0.04(+0.24%)
Mar 03, 2004	18.70	18.87	18.57	18.85	4,562,490	-0.06(-0.31%)
Mar 02, 2004	18.93	19.00	18.86	18.91	5,436,940	-0.22(-1.13%)

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.