Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.26	15.53	15.19	15.46	5,131,859	+0.02(+0.15%)
May 27, 2004	14.88	15.54	14.88	15.44	4,145,800	+0.45(+3.02%)
May 26, 2004	14.70	15.03	14.70	14.99	2,026,125	+0.21(+1.43%)
May 25, 2004	14.36	14.83	14.34	14.78	1,849,640	+0.37(+2.56%)
May 24, 2004	14.35	14.53	14.26	14.41	1,804,125	+0.07(+0.47%)
May 21, 2004	14.23	14.40	14.20	14.34	2,747,324	+0.04(+0.26%)
May 20, 2004	14.05	14.35	14.05	14.30	1,965,483	+0.17(+1.17%)
May 19, 2004	14.43	14.51	14.11	14.14	3,133,733	-0.27(-1.88%)
May 18, 2004	14.36	14.50	14.18	14.41	2,231,670	-0.10(-0.68%)
May 17, 2004	14.45	14.79	14.41	14.51	2,091,145	-0.25(-1.69%)
May 14, 2004	14.51	14.79	14.48	14.76	1,779,311	+0.14(+0.93%)
May 13, 2004	14.85	14.93	14.55	14.62	2,009,936	-0.36(-2.41%)
May 12, 2004	14.77	15.00	14.70	14.98	2,487,374	+0.14(+0.91%)
May 11, 2004	14.47	14.88	14.41	14.85	2,136,129	+0.07(+0.46%)
May 10, 2004	14.77	15.05	14.73	14.78	3,875,898	-0.05(-0.30%)
May 07, 2004	14.32	14.88	14.32	14.82	3,532,349	+0.41(+2.82%)
May 06, 2004	14.09	14.50	14.08	14.42	1,656,435	+0.20(+1.43%)
May 05, 2004	14.28	14.32	14.18	14.21	1,372,069	-0.10(-0.68%)
May 04, 2004	14.36	14.47	14.25	14.31	1,750,649	-0.20(-1.35%)
May 03, 2004	14.11	14.51	14.11	14.51	1,970,525	+0.38(+2.72%)
Apr 30, 2004	14.04	14.29	14.02	14.12	2,054,521	+0.01(+0.05%)
Apr 29, 2004	14.21	14.45	14.12	14.12	2,160,810	-0.10(-0.69%)
Apr 28, 2004	14.03	14.32	13.99	14.21	2,851,755	+0.23(+1.67%)
Apr 27, 2004	13.97	14.10	13.92	13.98	2,357,067	-0.07(-0.48%)
Apr 26, 2004	14.48	14.54	13.68	14.05	4,364,615	-0.35(-2.41%)
Apr 23, 2004	14.36	14.78	14.32	14.39	2,498,918	-0.08(-0.52%)
Apr 22, 2004	14.32	14.56	14.21	14.47	2,700,482	+0.06(+0.42%)
Apr 21, 2004	14.11	14.41	14.08	14.41	1,406,835	+0.30(+2.14%)
Apr 20, 2004	14.15	14.19	14.09	14.11	2,187,748	-0.09(-0.64%)
Apr 19, 2004	14.19	14.23	14.08	14.20	1,868,217	-0.02(-0.11%)
Apr 16, 2004	13.94	14.24	13.94	14.21	1,558,506	+0.27(+1.95%)
Apr 15, 2004	13.87	14.08	13.85	13.94	2,374,450	+0.14(+0.98%)
Apr 14, 2004	13.66	13.87	13.63	13.81	1,197,044	+0.16(+1.16%)
Apr 13, 2004	13.73	13.89	13.62	13.65	1,246,009	-0.08(-0.60%)
Apr 12, 2004	13.80	13.87	13.70	13.73	902,062	-0.13(-0.92%)
Apr 08, 2004	13.87	13.93	13.81	13.86	1,268,700	-0.02(-0.11%)
Apr 07, 2004	13.94	13.95	13.84	13.87	1,615,565	-0.06(-0.43%)
Apr 06, 2004	13.69	13.97	13.63	13.93	2,833,708	+0.22(+1.59%)
Apr 05, 2004	13.72	13.72	13.61	13.72	1,256,492	+0.03(+0.22%)
Apr 02, 2004	13.75	13.81	13.66	13.69	1,502,111	-0.07(-0.49%)
Apr 01, 2004	13.60	13.76	13.57	13.75	2,444,778	+0.15(+1.11%)
Mar 31, 2004	13.42	13.60	13.40	13.60	3,286,332	+0.18(+1.35%)
Mar 30, 2004	13.26	13.47	13.23	13.42	2,172,222	+0.17(+1.31%)
Mar 29, 2004	13.56	13.57	12.96	13.25	5,621,372	-0.37(-2.71%)
Mar 26, 2004	13.60	13.69	13.38	13.62	3,962,282	-0.05(-0.33%)
Mar 25, 2004	13.71	13.73	13.61	13.66	4,795,344	+0.03(+0.22%)
Mar 24, 2004	13.54	13.77	13.51	13.63	2,507,543	+0.09(+0.67%)
Mar 23, 2004	13.43	13.63	13.32	13.54	2,553,987	+0.11(+0.84%)
Mar 22, 2004	13.26	13.62	13.20	13.43	3,686,674	-0.13(-0.94%)
Mar 19, 2004	13.23	13.63	13.21	13.56	5,350,541	+0.48(+3.69%)
Mar 18, 2004	12.93	13.11	12.83	13.08	1,966,014	+0.15(+1.17%)
Mar 17, 2004	12.81	12.96	12.81	12.92	1,647,412	+0.05(+0.41%)
Mar 16, 2004	12.84	12.92	12.73	12.87	1,492,026	+0.11(+0.89%)
Mar 15, 2004	12.83	12.95	12.71	12.76	1,667,449	-0.20(-1.51%)
Mar 12, 2004	12.89	12.96	12.79	12.95	1,450,360	+0.04(+0.29%)
Mar 11, 2004	13.19	13.19	12.56	12.92	3,344,851	+0.20(+1.54%)
Mar 10, 2004	12.86	12.92	12.71	12.72	2,076,151	-0.26(-1.97%)
Mar 09, 2004	12.81	13.02	12.67	12.98	3,572,423	+0.12(+0.94%)
Mar 08, 2004	12.78	13.12	12.78	12.86	3,197,824	+0.05(+0.41%)
Mar 05, 2004	12.73	12.85	12.62	12.80	2,114,102	+0.00(+0.00%)
Mar 04, 2004	12.81	12.94	12.70	12.80	3,724,758	+0.27(+2.16%)
Mar 03, 2004	12.28	12.56	12.25	12.53	2,246,664	+0.09(+0.73%)
Mar 02, 2004	12.36	12.50	12.28	12.44	2,588,753	-0.07(-0.54%)

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.