Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.95	16.16	15.87	16.02	400,599	+0.04(+0.23%)
May 27, 2004	15.75	16.02	15.75	15.98	423,251	+0.56(+3.61%)
May 26, 2004	15.46	15.52	15.37	15.43	555,121	-0.12(-0.76%)
May 25, 2004	15.20	15.57	15.14	15.54	482,040	+0.20(+1.31%)
May 24, 2004	15.31	15.37	15.27	15.34	539,885	+0.03(+0.19%)
May 21, 2004	15.37	15.45	15.30	15.31	638,180	+0.11(+0.73%)
May 20, 2004	15.14	15.26	15.06	15.20	679,171	+0.22(+1.44%)
May 19, 2004	15.28	15.45	14.99	14.99	509,142	-0.22(-1.41%)
May 18, 2004	15.20	15.26	15.10	15.20	413,813	-0.07(-0.44%)
May 17, 2004	15.20	15.29	15.13	15.27	705,599	+0.10(+0.69%)
May 14, 2004	15.12	15.27	15.08	15.17	282,347	+0.16(+1.04%)
May 13, 2004	15.00	15.06	14.88	15.01	523,300	-0.30(-1.99%)
May 12, 2004	15.43	15.43	15.03	15.31	884,122	+0.47(+3.20%)
May 11, 2004	14.60	14.94	14.60	14.84	770,320	+0.27(+1.88%)
May 10, 2004	14.46	14.57	14.28	14.57	1,224,989	-0.23(-1.55%)
May 07, 2004	14.83	14.88	14.76	14.80	976,215	-0.11(-0.75%)
May 06, 2004	14.97	14.97	14.83	14.91	938,596	-0.12(-0.79%)
May 05, 2004	14.94	15.06	14.91	15.03	579,796	+0.13(+0.85%)
May 04, 2004	14.80	15.04	14.72	14.90	559,436	+0.24(+1.62%)
May 03, 2004	14.65	14.69	14.57	14.66	2,061,514	-0.28(-1.89%)
Apr 30, 2004	14.98	15.11	14.91	14.94	753,061	-0.32(-2.09%)
Apr 29, 2004	15.28	15.28	15.09	15.26	906,775	+0.05(+0.34%)
Apr 28, 2004	15.24	15.34	15.20	15.21	1,422,794	-0.33(-2.10%)
Apr 27, 2004	15.50	15.56	15.37	15.54	2,874,443	-0.33(-2.10%)
Apr 26, 2004	16.13	16.18	15.75	15.87	1,023,947	-0.30(-1.83%)
Apr 23, 2004	16.11	16.19	16.03	16.17	1,086,781	-0.24(-1.45%)
Apr 22, 2004	16.20	16.50	16.20	16.41	634,540	+0.24(+1.47%)
Apr 21, 2004	16.09	16.22	16.03	16.17	1,373,309	-0.46(-2.77%)
Apr 20, 2004	16.50	16.77	16.50	16.63	621,865	+0.29(+1.77%)
Apr 19, 2004	16.38	16.39	16.24	16.34	466,534	-0.35(-2.09%)
Apr 16, 2004	16.28	16.72	15.95	16.69	584,650	+0.62(+3.83%)
Apr 15, 2004	16.12	16.17	16.00	16.07	706,677	-0.17(-1.05%)
Apr 14, 2004	16.23	16.39	16.19	16.24	908,527	-0.24(-1.48%)
Apr 13, 2004	16.60	16.64	16.45	16.49	666,766	-0.30(-1.81%)
Apr 12, 2004	16.66	16.80	16.64	16.79	200,771	+0.13(+0.80%)
Apr 08, 2004	16.69	16.76	16.58	16.66	367,968	-0.04(-0.22%)
Apr 07, 2004	16.75	16.84	16.58	16.69	653,821	-0.16(-0.92%)
Apr 06, 2004	16.79	16.94	16.76	16.85	652,203	-0.31(-1.82%)
Apr 05, 2004	17.06	17.17	16.98	17.16	447,117	+0.25(+1.49%)
Apr 02, 2004	16.84	17.06	16.84	16.91	605,550	+0.13(+0.80%)
Apr 01, 2004	16.83	16.91	16.72	16.78	596,516	-0.39(-2.25%)
Mar 31, 2004	17.13	17.23	17.06	17.16	378,755	-0.09(-0.52%)
Mar 30, 2004	17.32	17.32	17.18	17.25	535,974	+0.01(+0.04%)
Mar 29, 2004	17.24	17.35	17.13	17.24	610,674	+0.25(+1.48%)
Mar 26, 2004	16.80	17.12	16.80	16.99	462,758	+0.39(+2.32%)
Mar 25, 2004	16.50	16.61	16.39	16.61	338,034	+0.07(+0.40%)
Mar 24, 2004	16.58	16.68	16.54	16.54	233,536	+0.11(+0.68%)
Mar 23, 2004	16.61	16.61	16.42	16.43	321,045	+0.06(+0.36%)
Mar 22, 2004	16.65	16.65	16.32	16.37	1,177,122	-0.18(-1.08%)
Mar 19, 2004	16.72	16.75	16.54	16.55	359,878	-0.02(-0.13%)
Mar 18, 2004	16.71	16.71	16.48	16.57	601,235	-0.14(-0.84%)
Mar 17, 2004	16.41	16.75	16.41	16.71	540,559	+0.47(+2.92%)
Mar 16, 2004	16.09	16.32	15.96	16.23	1,434,794	+0.28(+1.77%)
Mar 15, 2004	16.36	16.37	15.95	15.95	586,538	-0.22(-1.38%)
Mar 12, 2004	15.98	16.27	15.97	16.18	303,786	+0.20(+1.25%)
Mar 11, 2004	16.23	16.23	15.97	15.97	594,763	-0.48(-2.93%)
Mar 10, 2004	16.69	16.72	16.46	16.46	310,663	-0.30(-1.77%)
Mar 09, 2004	16.76	16.88	16.69	16.75	546,357	+0.16(+0.94%)
Mar 08, 2004	16.76	16.76	16.58	16.60	458,713	-0.27(-1.63%)
Mar 05, 2004	16.72	16.98	16.62	16.87	446,982	+0.33(+1.97%)
Mar 04, 2004	16.58	16.60	16.43	16.55	344,641	+0.04(+0.22%)
Mar 03, 2004	16.50	16.52	16.34	16.51	656,923	-0.08(-0.49%)
Mar 02, 2004	16.35	16.64	16.35	16.59	655,439	+0.29(+1.77%)

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.