Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.77	15.81	15.60	15.79	2,119,448	+0.05(+0.30%)
May 27, 2004	15.79	15.90	15.72	15.74	2,552,025	-0.05(-0.30%)
May 26, 2004	15.80	15.82	15.76	15.79	1,992,669	-0.01(-0.06%)
May 25, 2004	15.58	15.85	15.45	15.80	2,022,603	+0.25(+1.62%)
May 24, 2004	15.47	15.67	15.43	15.55	1,455,616	+0.13(+0.82%)
May 21, 2004	15.33	15.54	15.30	15.42	2,022,016	+0.18(+1.16%)
May 20, 2004	15.34	15.40	15.17	15.25	2,656,794	-0.07(-0.49%)
May 19, 2004	15.21	15.63	15.21	15.32	3,253,127	+0.19(+1.28%)
May 18, 2004	14.99	15.16	14.96	15.13	1,552,168	+0.18(+1.18%)
May 17, 2004	15.20	15.20	14.87	14.95	1,887,606	-0.26(-1.70%)
May 14, 2004	15.23	15.32	15.11	15.21	1,681,589	-0.09(-0.60%)
May 13, 2004	15.02	15.34	15.02	15.30	2,124,144	+0.29(+1.91%)
May 12, 2004	14.96	15.02	14.81	15.01	3,619,672	+0.03(+0.20%)
May 11, 2004	14.64	15.01	14.64	14.98	2,355,692	+0.40(+2.71%)
May 10, 2004	14.74	14.84	14.49	14.59	2,178,436	-0.15(-1.04%)
May 07, 2004	14.96	15.01	14.73	14.74	2,888,929	-0.21(-1.44%)
May 06, 2004	15.07	15.12	14.84	14.96	1,551,875	-0.11(-0.75%)
May 05, 2004	15.12	15.37	15.00	15.07	3,050,045	+0.01(+0.05%)
May 04, 2004	14.74	15.19	14.72	15.06	4,035,228	+0.41(+2.79%)
May 03, 2004	14.57	14.69	14.40	14.65	1,894,649	+0.15(+1.01%)
Apr 30, 2004	14.75	14.84	14.45	14.51	3,114,902	+0.11(+0.73%)
Apr 29, 2004	14.55	14.62	14.30	14.40	2,076,895	-0.15(-1.05%)
Apr 28, 2004	14.72	14.72	14.38	14.55	1,712,991	-0.19(-1.32%)
Apr 27, 2004	14.74	14.81	14.45	14.75	2,659,141	-0.18(-1.19%)
Apr 26, 2004	14.97	15.01	14.88	14.92	873,076	-0.02(-0.11%)
Apr 23, 2004	14.92	15.03	14.80	14.94	1,785,478	-0.04(-0.27%)
Apr 22, 2004	14.41	14.99	14.38	14.98	1,575,353	+0.57(+3.95%)
Apr 21, 2004	14.43	14.47	14.28	14.41	1,047,105	-0.04(-0.28%)
Apr 20, 2004	14.71	14.85	14.45	14.45	949,672	-0.27(-1.85%)
Apr 19, 2004	14.64	14.75	14.58	14.73	1,082,028	+0.09(+0.61%)
Apr 16, 2004	14.64	14.67	14.50	14.64	1,166,841	+0.07(+0.49%)
Apr 15, 2004	14.60	14.69	14.50	14.57	1,057,669	-0.02(-0.12%)
Apr 14, 2004	14.59	14.70	14.52	14.58	1,546,005	-0.01(-0.07%)
Apr 13, 2004	14.91	14.94	14.53	14.59	1,121,353	-0.24(-1.61%)
Apr 12, 2004	14.72	14.96	14.72	14.83	1,006,605	+0.10(+0.69%)
Apr 08, 2004	14.88	14.94	14.64	14.73	1,047,398	-0.02(-0.14%)
Apr 07, 2004	14.80	14.89	14.68	14.75	1,376,673	-0.05(-0.32%)
Apr 06, 2004	14.70	14.85	14.63	14.80	2,018,494	+0.10(+0.67%)
Apr 05, 2004	14.48	14.72	14.48	14.70	2,488,635	-0.18(-1.19%)
Apr 02, 2004	14.79	14.96	14.73	14.88	2,314,313	+0.31(+2.13%)
Apr 01, 2004	14.65	14.70	14.55	14.57	2,147,915	+0.02(+0.16%)
Mar 31, 2004	14.60	14.60	14.42	14.54	2,426,125	-0.01(-0.05%)
Mar 30, 2004	14.55	14.58	14.48	14.55	2,082,177	+0.03(+0.23%)
Mar 29, 2004	14.43	14.65	14.38	14.52	2,093,036	+0.26(+1.82%)
Mar 26, 2004	14.34	14.34	14.18	14.26	1,768,163	-0.09(-0.59%)
Mar 25, 2004	13.91	14.43	13.89	14.34	2,749,531	+0.48(+3.44%)
Mar 24, 2004	13.95	14.05	13.78	13.87	1,951,583	-0.17(-1.21%)
Mar 23, 2004	13.68	14.66	13.68	14.04	5,372,869	+0.74(+5.59%)
Mar 22, 2004	13.47	13.47	13.16	13.29	1,532,212	-0.17(-1.29%)
Mar 19, 2004	13.37	13.63	13.33	13.47	1,725,903	+0.10(+0.71%)
Mar 18, 2004	13.56	13.56	13.23	13.37	1,803,086	-0.19(-1.41%)
Mar 17, 2004	13.44	13.62	13.41	13.56	1,525,169	+0.13(+0.94%)
Mar 16, 2004	13.52	13.58	13.22	13.44	1,765,815	+0.08(+0.61%)
Mar 15, 2004	13.65	13.68	13.33	13.35	2,371,246	-0.28(-2.02%)
Mar 12, 2004	13.52	13.73	13.49	13.63	1,603,232	+0.14(+1.06%)
Mar 11, 2004	13.42	13.64	13.32	13.49	2,197,511	-0.10(-0.70%)
Mar 10, 2004	14.01	14.02	13.54	13.58	1,618,786	-0.39(-2.80%)
Mar 09, 2004	14.11	14.20	13.83	13.97	3,541,022	-0.18(-1.30%)
Mar 08, 2004	14.11	14.35	14.11	14.16	1,798,978	-0.01(-0.05%)
Mar 05, 2004	14.23	14.31	14.08	14.16	1,439,475	-0.06(-0.46%)
Mar 04, 2004	14.34	14.35	13.97	14.23	4,848,143	-0.08(-0.55%)
Mar 03, 2004	14.37	14.39	14.22	14.31	1,225,242	-0.10(-0.66%)
Mar 02, 2004	14.53	14.62	14.34	14.40	1,965,376	-0.13(-0.89%)

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.