Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.00	19.29	18.88	19.25	2,304,218	+0.01(+0.06%)
May 27, 2004	19.71	19.75	19.18	19.24	4,355,549	-0.52(-2.64%)
May 26, 2004	19.40	19.78	19.37	19.76	3,388,701	+0.26(+1.32%)
May 25, 2004	19.28	19.52	19.14	19.50	2,056,225	+0.25(+1.31%)
May 24, 2004	19.33	19.46	19.13	19.25	2,323,307	-0.07(-0.35%)
May 21, 2004	19.09	19.48	19.01	19.32	4,117,345	+0.34(+1.81%)
May 20, 2004	18.74	19.17	18.68	18.98	2,863,509	+0.20(+1.08%)
May 19, 2004	18.97	19.18	18.77	18.77	2,904,461	-0.02(-0.13%)
May 18, 2004	18.39	18.86	18.39	18.80	3,210,211	+0.45(+2.44%)
May 17, 2004	18.49	18.50	18.25	18.35	2,117,081	-0.25(-1.35%)
May 14, 2004	18.39	18.71	18.39	18.60	2,504,734	+0.14(+0.76%)
May 13, 2004	18.27	18.62	18.23	18.46	3,695,103	+0.12(+0.67%)
May 12, 2004	17.84	18.39	17.84	18.34	2,741,633	+0.40(+2.22%)
May 11, 2004	17.93	18.08	17.85	17.94	3,669,162	-0.06(-0.34%)
May 10, 2004	18.03	18.15	17.80	18.00	3,009,858	-0.09(-0.51%)
May 07, 2004	18.39	18.44	18.02	18.09	3,107,261	-0.34(-1.86%)
May 06, 2004	18.50	18.60	18.30	18.44	3,052,441	-0.25(-1.31%)
May 05, 2004	18.58	18.77	18.58	18.68	3,332,739	+0.20(+1.09%)
May 04, 2004	18.39	18.64	18.30	18.48	2,816,847	+0.01(+0.03%)
May 03, 2004	18.23	18.48	18.14	18.47	2,713,245	+0.27(+1.48%)
Apr 30, 2004	18.22	18.33	18.15	18.20	1,874,961	+0.01(+0.03%)
Apr 29, 2004	18.30	18.47	18.12	18.20	2,425,768	-0.01(-0.03%)
Apr 28, 2004	18.34	18.34	18.15	18.20	2,708,024	-0.17(-0.93%)
Apr 27, 2004	18.51	18.71	18.32	18.38	2,075,314	+0.00(+0.00%)
Apr 26, 2004	18.47	18.59	18.33	18.38	1,899,271	-0.10(-0.53%)
Apr 23, 2004	18.44	18.52	18.26	18.47	2,463,946	-0.04(-0.20%)
Apr 22, 2004	18.12	18.62	18.06	18.51	3,180,354	+0.31(+1.68%)
Apr 21, 2004	17.98	18.37	17.95	18.20	3,508,619	+0.17(+0.92%)
Apr 20, 2004	17.93	18.23	17.90	18.04	3,103,508	+0.10(+0.55%)
Apr 19, 2004	18.01	18.08	17.81	17.94	2,677,188	+0.01(+0.03%)
Apr 16, 2004	17.90	18.18	17.74	17.93	3,647,299	+0.39(+2.20%)
Apr 15, 2004	17.71	18.11	17.30	17.55	4,425,542	+0.12(+0.70%)
Apr 14, 2004	17.55	17.76	17.33	17.43	2,888,472	-0.28(-1.56%)
Apr 13, 2004	18.16	18.16	17.63	17.70	3,123,087	-0.36(-1.97%)
Apr 12, 2004	18.14	18.27	17.96	18.06	1,912,323	-0.04(-0.24%)
Apr 08, 2004	18.27	18.33	18.06	18.10	1,731,875	-0.09(-0.51%)
Apr 07, 2004	18.30	18.32	18.11	18.19	2,144,981	-0.13(-0.74%)
Apr 06, 2004	18.14	18.38	18.14	18.33	2,773,285	+0.06(+0.30%)
Apr 05, 2004	18.22	18.27	18.01	18.27	3,505,845	+0.05(+0.27%)
Apr 02, 2004	18.79	18.79	18.08	18.22	4,638,621	-0.45(-2.40%)
Apr 01, 2004	18.68	18.75	18.57	18.67	2,448,446	+0.10(+0.56%)
Mar 31, 2004	18.53	18.67	18.40	18.57	3,354,765	+0.12(+0.63%)
Mar 30, 2004	18.48	18.55	18.39	18.45	2,832,347	+0.03(+0.17%)
Mar 29, 2004	18.42	18.54	18.38	18.42	2,721,076	+0.11(+0.60%)
Mar 26, 2004	18.57	18.58	18.31	18.31	2,919,960	-0.32(-1.74%)
Mar 25, 2004	18.41	18.68	18.33	18.63	1,690,434	+0.29(+1.57%)
Mar 24, 2004	18.50	18.51	18.26	18.34	2,050,188	-0.13(-0.73%)
Mar 23, 2004	18.60	18.63	18.45	18.48	1,781,474	+0.00(+0.00%)
Mar 22, 2004	18.66	18.75	18.41	18.48	1,750,964	-0.31(-1.63%)
Mar 19, 2004	19.13	19.14	18.74	18.79	2,566,406	-0.34(-1.76%)
Mar 18, 2004	19.30	19.30	18.99	19.12	2,150,691	-0.18(-0.92%)
Mar 17, 2004	19.18	19.34	19.17	19.30	1,534,949	+0.20(+1.03%)
Mar 16, 2004	18.91	19.17	18.85	19.10	2,156,238	+0.38(+2.03%)
Mar 15, 2004	19.42	19.42	18.64	18.72	2,727,276	-0.47(-2.43%)
Mar 12, 2004	19.01	19.24	18.97	19.19	2,236,183	+0.31(+1.62%)
Mar 11, 2004	19.21	19.42	18.76	18.88	3,652,683	-0.45(-2.31%)
Mar 10, 2004	19.80	19.80	19.25	19.33	2,817,174	-0.41(-2.08%)
Mar 09, 2004	19.92	19.92	19.56	19.74	2,934,318	-0.18(-0.89%)
Mar 08, 2004	20.09	20.16	19.91	19.92	1,870,556	-0.27(-1.34%)
Mar 05, 2004	19.88	20.37	19.88	20.19	2,337,828	+0.16(+0.80%)
Mar 04, 2004	19.95	20.07	19.85	20.03	1,544,738	+0.02(+0.12%)
Mar 03, 2004	19.73	20.04	19.70	20.01	1,990,311	+0.23(+1.18%)
Mar 02, 2004	19.86	20.05	19.77	19.77	1,834,173	-0.18(-0.89%)

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.