Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.32	18.32	18.04	18.18	23,253,318	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.22	23,346,794	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,950,024	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.88	30,194,546	+0.15(+0.84%)
May 24, 2004	17.89	17.91	17.61	17.73	26,707,120	-0.19(-1.03%)
May 21, 2004	17.98	18.05	17.81	17.91	31,005,330	-0.04(-0.23%)
May 20, 2004	18.05	18.09	17.85	17.95	27,234,948	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,523,960	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,409,228	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,996,400	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,731,904	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.04	18.22	24,902,872	-0.16(-0.87%)
May 12, 2004	18.37	18.40	17.98	18.38	32,535,560	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,670,606	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,538,280	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,729,786	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,990,928	-0.04(-0.22%)
May 05, 2004	18.76	18.99	18.72	18.85	23,389,354	+0.01(+0.05%)
May 04, 2004	18.73	18.94	18.58	18.84	34,783,292	+0.20(+1.08%)
May 03, 2004	18.47	18.73	18.40	18.64	26,823,918	+0.24(+1.29%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,937,260	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,870,560	-0.16(-0.86%)
Apr 28, 2004	18.66	18.76	18.29	18.46	39,452,884	-0.29(-1.54%)
Apr 27, 2004	18.85	19.09	18.67	18.75	29,330,512	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,221,128	-0.07(-0.36%)
Apr 23, 2004	18.77	18.82	18.59	18.74	23,901,634	-0.06(-0.33%)
Apr 22, 2004	18.94	18.99	18.73	18.80	42,107,952	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,565,048	+0.10(+0.54%)
Apr 20, 2004	19.17	19.27	18.70	18.88	37,204,376	-0.45(-2.34%)
Apr 19, 2004	19.40	19.44	19.15	19.34	33,869,312	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,248,400	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,319,160	+0.79(+4.27%)
Apr 14, 2004	18.22	18.46	18.19	18.43	30,971,904	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,593,464	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,017,194	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,977,784	-0.04(-0.20%)
Apr 07, 2004	18.41	18.69	18.23	18.35	40,108,780	-0.07(-0.36%)
Apr 06, 2004	18.40	18.54	18.36	18.42	26,220,300	-0.17(-0.91%)
Apr 05, 2004	18.59	18.62	18.35	18.59	27,027,198	+0.07(+0.36%)
Apr 02, 2004	18.58	18.64	18.40	18.52	38,724,304	+0.21(+1.15%)
Apr 01, 2004	18.37	18.43	18.27	18.31	43,694,540	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.04	32,187,304	-0.05(-0.26%)
Mar 30, 2004	18.03	18.11	17.86	18.08	30,457,486	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,422,966	+0.38(+2.13%)
Mar 26, 2004	17.50	17.86	17.47	17.64	29,074,760	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,365,624	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,177,944	+0.02(+0.12%)
Mar 23, 2004	17.51	17.76	17.41	17.57	38,735,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,084,876	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,864,896	-0.39(-2.16%)
Mar 18, 2004	17.89	18.03	17.67	17.86	42,408,596	-0.10(-0.57%)
Mar 17, 2004	18.22	18.32	17.88	17.96	46,613,328	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.07	18.23	30,812,740	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,255,140	-0.17(-0.96%)
Mar 12, 2004	18.34	18.34	17.90	18.16	43,785,296	+0.03(+0.14%)
Mar 11, 2004	18.58	18.58	18.06	18.13	48,533,404	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,246,036	-0.48(-2.49%)
Mar 09, 2004	19.45	19.45	19.09	19.19	38,715,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,399,696	+0.18(+0.91%)
Mar 05, 2004	19.17	19.30	19.08	19.13	26,280,546	-0.10(-0.54%)
Mar 04, 2004	19.05	19.27	19.05	19.23	27,666,186	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.73	19.02	26,134,208	+0.16(+0.85%)
Mar 02, 2004	18.89	19.09	18.86	18.86	29,981,938	-0.13(-0.68%)

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.