Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.10	19.18	19.04	19.16	6,426,469	+0.12(+0.64%)
May 27, 2004	19.15	19.20	19.02	19.04	1,999,547	-0.10(-0.55%)
May 26, 2004	19.08	19.24	18.98	19.14	1,245,714	+0.07(+0.35%)
May 25, 2004	18.70	19.14	18.70	19.07	1,874,785	+0.44(+2.33%)
May 24, 2004	18.55	18.69	18.53	18.64	1,190,981	+0.09(+0.47%)
May 21, 2004	18.62	18.82	18.47	18.55	2,104,472	+0.15(+0.84%)
May 20, 2004	18.41	18.49	18.29	18.40	1,861,878	+0.00(+0.02%)
May 19, 2004	18.30	18.70	18.26	18.39	2,514,611	+0.09(+0.50%)
May 18, 2004	18.53	18.53	18.20	18.30	4,101,869	-0.46(-2.43%)
May 17, 2004	18.70	18.92	18.70	18.76	1,206,277	-0.13(-0.71%)
May 14, 2004	18.74	18.91	18.59	18.89	2,578,905	+0.07(+0.38%)
May 13, 2004	19.18	19.21	18.77	18.82	3,080,345	-0.41(-2.11%)
May 12, 2004	18.97	19.24	18.88	19.23	3,115,480	+0.29(+1.55%)
May 11, 2004	18.79	18.99	18.66	18.93	2,657,778	+0.04(+0.22%)
May 10, 2004	19.18	19.38	18.86	18.89	2,134,587	-0.54(-2.80%)
May 07, 2004	19.64	19.70	19.28	19.43	2,700,799	-0.20(-1.00%)
May 06, 2004	19.61	19.65	19.49	19.63	2,518,675	-0.03(-0.13%)
May 05, 2004	19.35	19.69	19.29	19.66	2,119,052	+0.30(+1.56%)
May 04, 2004	19.23	19.40	19.18	19.35	2,766,288	+0.07(+0.37%)
May 03, 2004	19.12	19.39	19.02	19.28	2,783,735	+0.16(+0.83%)
Apr 30, 2004	19.25	19.40	19.05	19.12	3,145,117	-0.12(-0.63%)
Apr 29, 2004	19.00	19.41	18.66	19.25	4,097,089	+0.66(+3.56%)
Apr 28, 2004	18.72	18.72	18.43	18.59	3,223,273	+0.18(+0.95%)
Apr 27, 2004	18.46	18.64	18.37	18.41	1,654,897	+0.00(+0.00%)
Apr 26, 2004	18.35	18.47	18.34	18.41	2,709,643	+0.12(+0.64%)
Apr 23, 2004	18.66	18.66	18.27	18.29	1,353,268	-0.30(-1.62%)
Apr 22, 2004	18.18	18.62	18.16	18.59	1,170,665	+0.35(+1.93%)
Apr 21, 2004	18.03	18.30	17.99	18.24	939,782	+0.10(+0.55%)
Apr 20, 2004	18.35	18.48	18.14	18.14	1,328,411	-0.27(-1.45%)
Apr 19, 2004	18.58	18.58	18.37	18.41	1,280,848	-0.10(-0.56%)
Apr 16, 2004	18.40	18.75	18.30	18.51	983,043	+0.22(+1.19%)
Apr 15, 2004	18.26	18.32	18.13	18.30	902,736	+0.03(+0.18%)
Apr 14, 2004	18.10	18.28	18.04	18.26	1,174,250	-0.04(-0.23%)
Apr 13, 2004	18.34	18.39	18.17	18.30	1,238,065	+0.07(+0.39%)
Apr 12, 2004	18.36	18.38	18.19	18.23	713,202	-0.08(-0.46%)
Apr 08, 2004	18.64	18.83	18.13	18.32	1,950,312	-0.32(-1.71%)
Apr 07, 2004	18.58	18.70	18.45	18.64	1,794,239	+0.01(+0.05%)
Apr 06, 2004	18.20	18.63	18.19	18.63	4,248,860	+0.43(+2.34%)
Apr 05, 2004	18.18	18.32	18.13	18.20	1,812,403	-0.15(-0.82%)
Apr 02, 2004	18.58	18.77	18.35	18.35	1,188,590	-0.14(-0.77%)
Apr 01, 2004	18.66	18.66	18.43	18.49	2,340,613	-0.06(-0.32%)
Mar 31, 2004	17.95	18.65	17.95	18.55	4,080,836	+0.64(+3.55%)
Mar 30, 2004	18.02	18.09	17.89	17.92	1,441,223	-0.10(-0.56%)
Mar 29, 2004	18.00	18.12	17.94	18.02	1,561,922	-0.00(-0.02%)
Mar 26, 2004	18.07	18.16	17.91	18.02	946,474	-0.07(-0.39%)
Mar 25, 2004	17.82	18.22	17.79	18.09	1,895,340	+0.54(+3.05%)
Mar 24, 2004	17.66	17.72	17.49	17.56	1,396,289	-0.10(-0.55%)
Mar 23, 2004	18.07	18.10	17.65	17.65	1,525,593	-0.34(-1.91%)
Mar 22, 2004	17.97	18.07	17.74	18.00	2,012,693	-0.04(-0.21%)
Mar 19, 2004	18.05	18.12	17.93	18.03	1,065,979	-0.05(-0.30%)
Mar 18, 2004	17.87	18.10	17.68	18.09	1,494,283	+0.21(+1.19%)
Mar 17, 2004	17.82	17.95	17.70	17.87	1,082,949	+0.05(+0.31%)
Mar 16, 2004	17.78	17.90	17.73	17.82	1,247,148	+0.09(+0.50%)
Mar 15, 2004	17.82	17.88	17.65	17.73	1,760,300	-0.07(-0.40%)
Mar 12, 2004	18.06	18.10	17.73	17.80	2,074,596	-0.29(-1.60%)
Mar 11, 2004	18.16	18.21	18.07	18.09	2,585,597	-0.07(-0.37%)
Mar 10, 2004	17.99	18.40	17.99	18.16	2,349,695	+0.18(+1.02%)
Mar 09, 2004	18.15	18.18	17.87	17.97	1,563,834	-0.17(-0.92%)
Mar 08, 2004	18.37	18.48	18.10	18.14	1,908,485	-0.09(-0.48%)
Mar 05, 2004	17.84	18.28	17.82	18.23	3,010,794	+0.39(+2.16%)
Mar 04, 2004	17.82	17.93	17.77	17.84	2,094,434	+0.03(+0.14%)
Mar 03, 2004	17.89	17.89	17.60	17.82	1,570,049	-0.08(-0.42%)
Mar 02, 2004	18.03	18.06	17.84	17.89	1,371,432	-0.18(-0.97%)

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.