Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.27	15.54	15.19	15.47	5,130,315	+0.02(+0.15%)
May 27, 2004	14.89	15.54	14.89	15.45	4,144,553	+0.45(+3.02%)
May 26, 2004	14.70	15.04	14.70	14.99	2,025,515	+0.21(+1.43%)
May 25, 2004	14.36	14.84	14.35	14.78	1,849,083	+0.37(+2.56%)
May 24, 2004	14.35	14.53	14.26	14.41	1,803,582	+0.07(+0.47%)
May 21, 2004	14.23	14.41	14.20	14.35	2,746,497	+0.04(+0.26%)
May 20, 2004	14.06	14.35	14.06	14.31	1,964,891	+0.17(+1.17%)
May 19, 2004	14.44	14.52	14.11	14.14	3,132,790	-0.27(-1.88%)
May 18, 2004	14.36	14.50	14.19	14.41	2,230,998	-0.10(-0.68%)
May 17, 2004	14.46	14.79	14.41	14.51	2,090,516	-0.25(-1.68%)
May 14, 2004	14.51	14.79	14.49	14.76	1,778,776	+0.14(+0.93%)
May 13, 2004	14.85	14.93	14.56	14.62	2,009,331	-0.36(-2.41%)
May 12, 2004	14.78	15.00	14.70	14.99	2,486,625	+0.14(+0.91%)
May 11, 2004	14.47	14.88	14.41	14.85	2,135,486	+0.07(+0.46%)
May 10, 2004	14.78	15.05	14.73	14.78	3,874,731	-0.05(-0.30%)
May 07, 2004	14.32	14.88	14.32	14.83	3,531,287	+0.41(+2.82%)
May 06, 2004	14.10	14.50	14.08	14.42	1,655,937	+0.20(+1.43%)
May 05, 2004	14.29	14.32	14.18	14.22	1,371,656	-0.10(-0.68%)
May 04, 2004	14.36	14.47	14.26	14.32	1,750,122	-0.20(-1.35%)
May 03, 2004	14.11	14.51	14.11	14.51	1,969,932	+0.38(+2.72%)
Apr 30, 2004	14.04	14.29	14.02	14.13	2,053,903	+0.01(+0.05%)
Apr 29, 2004	14.22	14.46	14.12	14.12	2,160,160	-0.10(-0.69%)
Apr 28, 2004	14.04	14.32	13.99	14.22	2,850,897	+0.23(+1.67%)
Apr 27, 2004	13.98	14.10	13.92	13.98	2,356,358	-0.07(-0.48%)
Apr 26, 2004	14.48	14.54	13.68	14.05	4,363,301	-0.35(-2.41%)
Apr 23, 2004	14.36	14.78	14.32	14.40	2,498,166	-0.08(-0.52%)
Apr 22, 2004	14.32	14.56	14.22	14.47	2,699,670	+0.06(+0.42%)
Apr 21, 2004	14.11	14.41	14.09	14.41	1,406,412	+0.30(+2.14%)
Apr 20, 2004	14.16	14.19	14.10	14.11	2,187,089	-0.09(-0.64%)
Apr 19, 2004	14.19	14.23	14.09	14.20	1,867,655	-0.02(-0.11%)
Apr 16, 2004	13.95	14.24	13.95	14.22	1,558,037	+0.27(+1.95%)
Apr 15, 2004	13.87	14.09	13.86	13.95	2,373,735	+0.14(+0.98%)
Apr 14, 2004	13.67	13.87	13.63	13.81	1,196,684	+0.16(+1.16%)
Apr 13, 2004	13.73	13.89	13.62	13.65	1,245,634	-0.08(-0.60%)
Apr 12, 2004	13.80	13.87	13.70	13.73	901,791	-0.13(-0.92%)
Apr 08, 2004	13.88	13.94	13.81	13.86	1,268,318	-0.02(-0.11%)
Apr 07, 2004	13.95	13.95	13.84	13.88	1,615,079	-0.06(-0.43%)
Apr 06, 2004	13.69	13.98	13.64	13.94	2,832,856	+0.22(+1.59%)
Apr 05, 2004	13.72	13.73	13.61	13.72	1,256,114	+0.03(+0.22%)
Apr 02, 2004	13.75	13.81	13.66	13.69	1,501,659	-0.07(-0.49%)
Apr 01, 2004	13.61	13.77	13.58	13.76	2,444,043	+0.15(+1.11%)
Mar 31, 2004	13.43	13.61	13.40	13.61	3,285,343	+0.18(+1.35%)
Mar 30, 2004	13.27	13.48	13.23	13.43	2,171,569	+0.17(+1.31%)
Mar 29, 2004	13.57	13.58	12.97	13.25	5,619,681	-0.37(-2.71%)
Mar 26, 2004	13.61	13.69	13.39	13.62	3,961,090	-0.05(-0.33%)
Mar 25, 2004	13.71	13.73	13.61	13.67	4,793,901	+0.03(+0.22%)
Mar 24, 2004	13.55	13.77	13.52	13.64	2,506,789	+0.09(+0.67%)
Mar 23, 2004	13.43	13.63	13.33	13.55	2,553,218	+0.11(+0.84%)
Mar 22, 2004	13.27	13.62	13.21	13.43	3,685,565	-0.13(-0.95%)
Mar 19, 2004	13.23	13.64	13.21	13.56	5,348,931	+0.48(+3.69%)
Mar 18, 2004	12.94	13.12	12.84	13.08	1,965,422	+0.15(+1.17%)
Mar 17, 2004	12.82	12.97	12.82	12.93	1,646,916	+0.05(+0.41%)
Mar 16, 2004	12.85	12.93	12.73	12.88	1,491,577	+0.11(+0.89%)
Mar 15, 2004	12.83	12.95	12.72	12.76	1,666,947	-0.20(-1.51%)
Mar 12, 2004	12.89	12.97	12.79	12.96	1,449,923	+0.04(+0.29%)
Mar 11, 2004	13.19	13.19	12.57	12.92	3,343,844	+0.20(+1.54%)
Mar 10, 2004	12.87	12.93	12.72	12.72	2,075,526	-0.26(-1.97%)
Mar 09, 2004	12.82	13.03	12.67	12.98	3,571,349	+0.12(+0.94%)
Mar 08, 2004	12.79	13.12	12.79	12.86	3,196,862	+0.05(+0.41%)
Mar 05, 2004	12.73	12.85	12.63	12.81	2,113,466	+0.00(+0.00%)
Mar 04, 2004	12.82	12.94	12.70	12.81	3,723,637	+0.27(+2.16%)
Mar 03, 2004	12.29	12.57	12.25	12.54	2,245,988	+0.09(+0.73%)
Mar 02, 2004	12.36	12.51	12.29	12.45	2,587,974	-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.