Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.94	17.95	17.83	17.85	960,442	-0.19(-1.04%)
May 27, 2004	17.92	18.06	17.86	18.04	756,756	+0.48(+2.73%)
May 26, 2004	17.48	17.57	17.34	17.56	591,355	-0.02(-0.09%)
May 25, 2004	17.34	17.57	17.24	17.57	4,917,805	+0.40(+2.35%)
May 24, 2004	17.19	17.22	17.08	17.17	275,792	+0.03(+0.19%)
May 21, 2004	17.18	17.22	16.98	17.14	258,509	+0.06(+0.35%)
May 20, 2004	17.22	17.26	16.93	17.08	167,445	-0.18(-1.03%)
May 19, 2004	17.33	17.50	17.25	17.26	236,765	+0.13(+0.79%)
May 18, 2004	17.09	17.21	17.08	17.12	672,012	+0.07(+0.41%)
May 17, 2004	17.22	17.26	17.00	17.05	303,855	-0.05(-0.28%)
May 14, 2004	17.05	17.15	16.97	17.10	263,341	+0.23(+1.37%)
May 13, 2004	16.88	16.97	16.79	16.87	184,357	-0.11(-0.67%)
May 12, 2004	16.95	17.03	16.76	16.98	301,996	+0.12(+0.73%)
May 11, 2004	16.82	16.86	16.73	16.86	207,587	+0.02(+0.13%)
May 10, 2004	16.93	16.95	16.72	16.84	259,624	-0.37(-2.16%)
May 07, 2004	17.16	17.27	17.10	17.21	4,166,251	+0.12(+0.72%)
May 06, 2004	17.00	17.16	16.94	17.08	7,140,128	-0.03(-0.16%)
May 05, 2004	17.03	17.16	16.99	17.11	634,843	+0.39(+2.32%)
May 04, 2004	16.79	16.79	16.63	16.72	733,898	+0.04(+0.26%)
May 03, 2004	16.71	16.78	16.47	16.68	749,509	-0.05(-0.32%)
Apr 30, 2004	16.90	16.96	16.60	16.73	1,279,722	+0.32(+1.97%)
Apr 29, 2004	16.16	16.54	16.16	16.41	1,886,874	+0.61(+3.88%)
Apr 28, 2004	15.98	16.00	15.72	15.80	1,834,838	-0.68(-4.15%)
Apr 27, 2004	16.57	16.62	16.47	16.48	906,918	-0.09(-0.52%)
Apr 26, 2004	16.68	16.81	16.54	16.57	3,013,275	-1.10(-6.21%)
Apr 23, 2004	18.11	18.11	17.65	17.67	600,462	-0.29(-1.59%)
Apr 22, 2004	17.69	18.08	17.65	17.95	1,410,928	+0.48(+2.77%)
Apr 21, 2004	17.29	17.50	17.24	17.47	982,557	+0.27(+1.60%)
Apr 20, 2004	17.30	17.49	17.19	17.19	451,043	-0.38(-2.14%)
Apr 19, 2004	17.44	17.70	17.37	17.57	334,890	-0.02(-0.12%)
Apr 16, 2004	17.38	17.62	17.35	17.59	374,289	+0.07(+0.40%)
Apr 15, 2004	17.41	17.59	17.32	17.52	408,113	+0.20(+1.15%)
Apr 14, 2004	17.09	17.45	17.06	17.32	361,094	+0.02(+0.12%)
Apr 13, 2004	17.45	17.46	17.23	17.30	140,126	-0.22(-1.26%)
Apr 12, 2004	17.68	17.78	17.43	17.52	87,160	-0.05(-0.28%)
Apr 08, 2004	17.57	17.60	17.46	17.57	104,630	+0.13(+0.74%)
Apr 07, 2004	17.71	17.73	17.28	17.44	332,846	-0.10(-0.58%)
Apr 06, 2004	17.64	17.65	17.40	17.54	138,082	-0.24(-1.36%)
Apr 05, 2004	17.72	17.89	17.62	17.78	168,560	-0.15(-0.81%)
Apr 02, 2004	17.74	17.95	17.67	17.93	675,543	+0.13(+0.73%)
Apr 01, 2004	17.68	17.84	17.64	17.80	719,588	+0.22(+1.25%)
Mar 31, 2004	17.55	17.76	17.49	17.58	177,295	+0.20(+1.15%)
Mar 30, 2004	17.41	17.54	17.35	17.38	158,524	-0.17(-0.98%)
Mar 29, 2004	17.55	17.75	17.43	17.55	228,402	-0.05(-0.27%)
Mar 26, 2004	17.53	17.68	17.34	17.60	758,801	-0.12(-0.70%)
Mar 25, 2004	17.48	17.91	17.42	17.72	825,705	-0.06(-0.36%)
Mar 24, 2004	17.76	17.86	17.44	17.79	427,998	-0.51(-2.76%)
Mar 23, 2004	18.41	18.61	18.19	18.29	322,811	-0.01(-0.03%)
Mar 22, 2004	18.38	18.43	18.09	18.30	325,970	-0.02(-0.12%)
Mar 19, 2004	18.50	18.66	18.32	18.32	464,238	-0.12(-0.67%)
Mar 18, 2004	18.37	18.50	18.27	18.45	204,985	-0.01(-0.06%)
Mar 17, 2004	18.32	18.50	18.27	18.46	217,437	+0.06(+0.35%)
Mar 16, 2004	18.35	18.43	18.24	18.39	216,322	+0.01(+0.06%)
Mar 15, 2004	18.60	18.65	18.13	18.38	482,636	-0.66(-3.48%)
Mar 12, 2004	18.70	19.11	18.63	19.04	1,122,126	+0.78(+4.27%)
Mar 11, 2004	18.40	18.46	18.24	18.26	600,462	-0.24(-1.28%)
Mar 10, 2004	18.62	18.89	18.47	18.50	1,852,493	-0.08(-0.43%)
Mar 09, 2004	18.71	18.98	18.54	18.58	306,456	+0.25(+1.38%)
Mar 08, 2004	18.42	18.53	18.29	18.33	86,045	-0.20(-1.07%)
Mar 05, 2004	18.28	18.74	18.28	18.53	148,303	+0.37(+2.01%)
Mar 04, 2004	18.07	18.25	18.00	18.16	131,020	+0.07(+0.39%)
Mar 03, 2004	17.93	18.21	17.86	18.09	3,245,766	-0.25(-1.38%)
Mar 02, 2004	18.45	18.56	18.23	18.34	178,967	-0.27(-1.47%)

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.