Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.68	15.75	15.62	15.62	1,031,367	-0.07(-0.43%)
May 27, 2004	15.64	15.70	15.53	15.68	1,802,033	+0.12(+0.75%)
May 26, 2004	15.53	15.64	15.48	15.57	1,440,385	-0.06(-0.35%)
May 25, 2004	15.34	15.68	15.32	15.62	3,632,489	+0.24(+1.59%)
May 24, 2004	16.06	16.13	15.38	15.38	5,853,506	-0.78(-4.85%)
May 21, 2004	16.51	16.51	16.14	16.16	2,093,443	-0.15(-0.94%)
May 20, 2004	16.20	16.37	16.08	16.32	1,170,701	+0.11(+0.68%)
May 19, 2004	16.56	16.56	16.19	16.20	969,295	-0.23(-1.38%)
May 18, 2004	16.44	16.64	16.35	16.43	863,773	+0.06(+0.34%)
May 17, 2004	16.36	16.52	16.34	16.38	809,053	-0.15(-0.93%)
May 14, 2004	16.35	16.63	16.31	16.53	829,144	+0.15(+0.90%)
May 13, 2004	16.32	16.45	16.27	16.38	808,889	+0.00(+0.00%)
May 12, 2004	16.53	16.53	16.22	16.38	1,228,852	-0.18(-1.11%)
May 11, 2004	16.57	16.68	16.50	16.57	1,469,297	-0.01(-0.04%)
May 10, 2004	16.53	16.65	16.47	16.57	1,730,814	-0.04(-0.26%)
May 07, 2004	16.84	16.85	16.60	16.61	2,074,658	-0.34(-2.02%)
May 06, 2004	16.91	17.00	16.72	16.96	1,397,915	-0.06(-0.36%)
May 05, 2004	17.07	17.10	16.96	17.02	1,698,635	-0.12(-0.71%)
May 04, 2004	17.05	17.22	16.91	17.14	1,276,549	-0.01(-0.07%)
May 03, 2004	16.92	17.15	16.84	17.15	1,552,440	+0.24(+1.41%)
Apr 30, 2004	16.96	17.07	16.87	16.91	1,497,229	-0.04(-0.25%)
Apr 29, 2004	16.88	17.07	16.88	16.96	1,192,916	+0.08(+0.47%)
Apr 28, 2004	16.82	16.95	16.75	16.88	1,989,391	+0.06(+0.36%)
Apr 27, 2004	16.93	17.08	16.75	16.82	1,641,137	-0.02(-0.11%)
Apr 26, 2004	16.84	16.89	16.69	16.84	1,140,318	-0.02(-0.11%)
Apr 23, 2004	16.73	16.87	16.65	16.85	1,557,014	+0.02(+0.11%)
Apr 22, 2004	16.35	16.85	16.30	16.84	1,483,182	+0.49(+3.00%)
Apr 21, 2004	16.10	16.44	16.01	16.35	1,441,855	+0.24(+1.52%)
Apr 20, 2004	16.48	16.49	16.06	16.10	1,584,293	-0.36(-2.19%)
Apr 19, 2004	16.36	16.49	16.25	16.46	751,228	+0.03(+0.19%)
Apr 16, 2004	16.63	16.73	16.35	16.43	1,622,189	-0.20(-1.18%)
Apr 15, 2004	16.63	16.64	16.41	16.63	962,271	+0.06(+0.37%)
Apr 14, 2004	16.35	16.57	16.34	16.57	1,593,114	+0.15(+0.93%)
Apr 13, 2004	16.54	16.61	16.35	16.41	913,267	-0.13(-0.81%)
Apr 12, 2004	16.60	16.61	16.53	16.55	564,687	+0.00(+0.00%)
Apr 08, 2004	16.76	16.77	16.49	16.55	814,770	-0.11(-0.66%)
Apr 07, 2004	16.65	16.71	16.56	16.66	697,160	-0.09(-0.55%)
Apr 06, 2004	16.59	16.79	16.54	16.75	1,042,311	+0.17(+1.03%)
Apr 05, 2004	16.32	16.58	16.25	16.58	1,061,912	+0.17(+1.04%)
Apr 02, 2004	16.51	16.65	16.29	16.41	1,604,711	-0.10(-0.59%)
Apr 01, 2004	16.74	16.74	16.48	16.50	1,452,473	-0.19(-1.14%)
Mar 31, 2004	16.68	16.73	16.48	16.69	1,387,624	-0.06(-0.33%)
Mar 30, 2004	16.74	16.76	16.60	16.75	920,455	+0.06(+0.33%)
Mar 29, 2004	16.54	16.90	16.54	16.69	1,280,469	+0.13(+0.81%)
Mar 26, 2004	16.63	16.63	16.48	16.56	845,969	-0.06(-0.37%)
Mar 25, 2004	16.43	16.62	16.29	16.62	1,234,896	+0.25(+1.53%)
Mar 24, 2004	16.45	16.49	16.22	16.37	1,097,195	-0.08(-0.48%)
Mar 23, 2004	16.32	16.61	16.22	16.45	1,120,063	+0.12(+0.71%)
Mar 22, 2004	16.53	16.53	16.17	16.33	1,083,311	-0.19(-1.15%)
Mar 19, 2004	16.56	16.65	16.48	16.52	1,298,111	-0.06(-0.33%)
Mar 18, 2004	16.63	16.64	16.42	16.58	1,308,075	-0.13(-0.81%)
Mar 17, 2004	16.50	16.73	16.47	16.71	963,088	+0.25(+1.52%)
Mar 16, 2004	16.52	16.60	16.33	16.46	1,289,943	-0.08(-0.48%)
Mar 15, 2004	16.84	16.91	16.48	16.54	1,347,931	-0.32(-1.92%)
Mar 12, 2004	16.93	16.99	16.76	16.87	1,145,709	-0.11(-0.65%)
Mar 11, 2004	17.09	17.26	16.95	16.98	1,664,823	-0.11(-0.64%)
Mar 10, 2004	17.07	17.17	16.92	17.09	2,066,981	+0.01(+0.07%)
Mar 09, 2004	17.09	17.18	16.98	17.07	1,487,102	-0.11(-0.64%)
Mar 08, 2004	17.23	17.29	17.12	17.18	1,018,135	-0.04(-0.21%)
Mar 05, 2004	17.21	17.33	17.09	17.22	1,149,302	+0.02(+0.11%)
Mar 04, 2004	17.33	17.34	17.08	17.20	854,299	-0.20(-1.16%)
Mar 03, 2004	17.25	17.46	17.15	17.40	1,119,900	+0.06(+0.35%)
Mar 02, 2004	17.54	17.57	17.34	17.34	1,905,105	-0.17(-0.94%)

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.