Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.54	16.57	16.48	16.53	12,348,260	+0.01(+0.06%)
May 27, 2004	16.38	16.55	16.36	16.52	17,422,786	+0.35(+2.19%)
May 26, 2004	16.23	16.32	16.08	16.16	11,498,778	-0.05(-0.34%)
May 25, 2004	16.00	16.26	15.94	16.22	17,898,172	+0.18(+1.12%)
May 24, 2004	15.96	16.06	15.90	16.04	15,519,994	+0.14(+0.91%)
May 21, 2004	16.18	16.18	15.87	15.89	15,523,101	-0.08(-0.50%)
May 20, 2004	15.83	16.08	15.82	15.97	10,957,830	+0.09(+0.55%)
May 19, 2004	16.10	16.14	15.87	15.89	14,103,775	-0.24(-1.48%)
May 18, 2004	16.00	16.25	15.94	16.12	15,379,242	+0.09(+0.58%)
May 17, 2004	15.97	16.13	15.93	16.03	11,803,585	-0.06(-0.38%)
May 14, 2004	15.89	16.11	15.86	16.09	13,281,013	+0.13(+0.79%)
May 13, 2004	15.99	16.06	15.85	15.97	11,006,923	-0.10(-0.62%)
May 12, 2004	16.09	16.09	15.86	16.07	13,830,350	-0.04(-0.26%)
May 11, 2004	15.90	16.12	15.87	16.11	16,002,838	+0.04(+0.24%)
May 10, 2004	16.25	16.29	16.01	16.07	20,958,050	-0.26(-1.60%)
May 07, 2004	16.38	16.60	16.30	16.33	15,895,643	-0.11(-0.65%)
May 06, 2004	16.33	16.55	16.33	16.44	13,996,891	-0.01(-0.04%)
May 05, 2004	16.35	16.48	16.20	16.44	17,331,748	+0.26(+1.63%)
May 04, 2004	16.26	16.27	16.06	16.18	16,756,622	-0.11(-0.69%)
May 03, 2004	16.30	16.40	16.18	16.29	12,512,005	+0.02(+0.10%)
Apr 30, 2004	16.24	16.49	16.17	16.28	17,044,340	+0.04(+0.22%)
Apr 29, 2004	16.14	16.30	16.02	16.24	16,112,519	+0.08(+0.50%)
Apr 28, 2004	16.32	16.35	16.14	16.16	14,760,617	-0.16(-0.99%)
Apr 27, 2004	16.33	16.35	16.26	16.32	17,918,990	+0.01(+0.04%)
Apr 26, 2004	16.43	16.47	16.26	16.31	17,340,136	-0.12(-0.71%)
Apr 23, 2004	16.49	16.53	16.33	16.43	21,277,462	-0.13(-0.80%)
Apr 22, 2004	16.32	16.61	16.32	16.56	28,609,610	-0.22(-1.29%)
Apr 21, 2004	16.61	16.96	16.57	16.78	23,220,024	-0.05(-0.29%)
Apr 20, 2004	17.07	17.08	16.80	16.83	14,354,208	-0.23(-1.36%)
Apr 19, 2004	16.83	17.22	16.83	17.06	27,339,114	+0.34(+2.06%)
Apr 16, 2004	16.56	16.75	16.50	16.71	16,338,716	+0.23(+1.43%)
Apr 15, 2004	16.56	16.64	16.42	16.48	13,593,588	+0.00(+0.02%)
Apr 14, 2004	16.35	16.57	16.32	16.48	13,789,957	+0.10(+0.59%)
Apr 13, 2004	16.37	16.41	16.27	16.38	19,983,352	+0.01(+0.08%)
Apr 12, 2004	16.43	16.48	16.34	16.37	15,510,051	-0.13(-0.76%)
Apr 08, 2004	16.52	16.60	16.41	16.49	12,466,952	+0.05(+0.31%)
Apr 07, 2004	16.32	16.49	16.28	16.44	17,541,478	+0.07(+0.41%)
Apr 06, 2004	16.16	16.45	16.14	16.37	15,420,256	+0.09(+0.57%)
Apr 05, 2004	16.33	16.37	16.25	16.28	14,744,771	-0.11(-0.69%)
Apr 02, 2004	16.43	16.43	16.29	16.39	14,685,425	+0.11(+0.69%)
Apr 01, 2004	16.25	16.30	16.17	16.28	13,949,973	+0.09(+0.56%)
Mar 31, 2004	16.11	16.25	16.04	16.19	16,161,922	+0.02(+0.14%)
Mar 30, 2004	15.95	16.21	15.92	16.17	22,534,906	+0.27(+1.68%)
Mar 29, 2004	15.89	16.03	15.83	15.90	14,926,847	+0.20(+1.27%)
Mar 26, 2004	15.64	15.82	15.56	15.70	12,970,924	+0.01(+0.04%)
Mar 25, 2004	15.66	15.70	15.49	15.69	13,013,492	+0.09(+0.56%)
Mar 24, 2004	15.54	15.64	15.50	15.61	15,653,910	+0.12(+0.75%)
Mar 23, 2004	15.54	15.61	15.47	15.49	13,757,643	-0.04(-0.25%)
Mar 22, 2004	15.56	15.70	15.43	15.53	17,425,892	-0.17(-1.09%)
Mar 19, 2004	15.79	15.84	15.65	15.70	20,156,106	-0.08(-0.53%)
Mar 18, 2004	15.73	15.93	15.73	15.78	14,139,818	+0.05(+0.33%)
Mar 17, 2004	15.57	15.77	15.51	15.73	15,049,267	+0.23(+1.49%)
Mar 16, 2004	15.45	15.59	15.40	15.50	17,867,102	+0.14(+0.94%)
Mar 15, 2004	15.66	15.69	15.31	15.36	25,926,314	-0.24(-1.53%)
Mar 12, 2004	15.56	15.59	15.35	15.59	24,825,154	+0.09(+0.56%)
Mar 11, 2004	15.95	15.97	15.48	15.51	28,540,322	-0.55(-3.45%)
Mar 10, 2004	16.15	16.24	16.00	16.06	18,139,284	-0.09(-0.56%)
Mar 09, 2004	16.01	16.29	15.97	16.15	19,867,456	+0.10(+0.64%)
Mar 08, 2004	16.09	16.16	16.01	16.05	18,971,056	-0.08(-0.48%)
Mar 05, 2004	15.69	16.17	15.64	16.12	35,641,300	+0.41(+2.60%)
Mar 04, 2004	15.74	15.79	15.63	15.72	13,217,628	-0.10(-0.63%)
Mar 03, 2004	15.77	15.87	15.77	15.82	18,003,814	-0.04(-0.28%)
Mar 02, 2004	15.90	16.00	15.78	15.86	19,572,592	-0.11(-0.69%)

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.