Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.32	18.32	18.04	18.18	23,255,720	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.21	23,349,208	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,952,500	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.87	30,197,666	+0.15(+0.84%)
May 24, 2004	17.89	17.90	17.61	17.72	26,709,880	-0.19(-1.03%)
May 21, 2004	17.98	18.04	17.81	17.91	31,008,534	-0.04(-0.23%)
May 20, 2004	18.04	18.09	17.85	17.95	27,237,762	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,526,288	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,411,442	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,998,776	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,734,254	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.03	18.21	24,905,446	-0.16(-0.87%)
May 12, 2004	18.37	18.39	17.98	18.37	32,538,922	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,673,672	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,541,644	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,732,446	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,993,820	-0.04(-0.22%)
May 05, 2004	18.75	18.99	18.72	18.85	23,391,772	+0.01(+0.05%)
May 04, 2004	18.73	18.93	18.58	18.84	34,786,888	+0.20(+1.08%)
May 03, 2004	18.47	18.73	18.40	18.64	26,826,690	+0.24(+1.29%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,940,664	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,873,338	-0.16(-0.86%)
Apr 28, 2004	18.66	18.75	18.29	18.46	39,456,960	-0.29(-1.54%)
Apr 27, 2004	18.85	19.08	18.67	18.75	29,333,542	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,223,632	-0.07(-0.36%)
Apr 23, 2004	18.76	18.82	18.58	18.74	23,904,104	-0.06(-0.33%)
Apr 22, 2004	18.93	18.99	18.73	18.80	42,112,304	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,568,620	+0.10(+0.54%)
Apr 20, 2004	19.17	19.26	18.70	18.88	37,208,220	-0.45(-2.34%)
Apr 19, 2004	19.40	19.43	19.14	19.34	33,872,812	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,253,796	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,326,840	+0.79(+4.27%)
Apr 14, 2004	18.21	18.46	18.19	18.42	30,975,104	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,597,656	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,019,574	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,980,780	-0.04(-0.20%)
Apr 07, 2004	18.40	18.69	18.23	18.35	40,112,924	-0.07(-0.36%)
Apr 06, 2004	18.39	18.54	18.36	18.42	26,223,010	-0.17(-0.91%)
Apr 05, 2004	18.58	18.62	18.35	18.59	27,029,990	+0.07(+0.36%)
Apr 02, 2004	18.57	18.64	18.39	18.52	38,728,308	+0.21(+1.15%)
Apr 01, 2004	18.37	18.42	18.27	18.31	43,699,056	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.03	32,190,630	-0.05(-0.26%)
Mar 30, 2004	18.02	18.11	17.85	18.08	30,460,634	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,426,212	+0.38(+2.13%)
Mar 26, 2004	17.49	17.86	17.47	17.64	29,077,764	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,369,692	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,181,788	+0.02(+0.12%)
Mar 23, 2004	17.50	17.76	17.41	17.57	38,739,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,089,020	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,870,152	-0.39(-2.16%)
Mar 18, 2004	17.88	18.02	17.67	17.85	42,412,976	-0.10(-0.57%)
Mar 17, 2004	18.21	18.32	17.87	17.96	46,618,144	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.06	18.22	30,815,924	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,259,608	-0.18(-0.96%)
Mar 12, 2004	18.34	18.34	17.89	18.16	43,789,820	+0.03(+0.14%)
Mar 11, 2004	18.57	18.57	18.06	18.13	48,538,416	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,249,988	-0.48(-2.49%)
Mar 09, 2004	19.44	19.44	19.09	19.19	38,719,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,402,734	+0.17(+0.92%)
Mar 05, 2004	19.17	19.29	19.08	19.12	26,283,262	-0.10(-0.54%)
Mar 04, 2004	19.05	19.26	19.05	19.23	27,669,046	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.72	19.02	26,136,908	+0.16(+0.85%)
Mar 02, 2004	18.89	19.08	18.86	18.86	29,985,036	-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.