Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.66	18.69	18.54	18.68	114,491	+0.01(+0.08%)
May 27, 2004	18.60	18.77	18.60	18.67	433,696	+0.18(+0.95%)
May 26, 2004	18.44	18.52	18.39	18.50	763,185	+0.05(+0.28%)
May 25, 2004	18.07	18.44	17.96	18.44	1,123,387	+0.36(+1.98%)
May 24, 2004	18.09	18.25	17.97	18.09	617,705	+0.18(+0.98%)
May 21, 2004	17.96	18.12	17.83	17.91	1,245,969	+0.19(+1.07%)
May 20, 2004	17.75	17.89	17.37	17.72	924,158	-0.04(-0.25%)
May 19, 2004	17.94	18.20	17.70	17.77	1,884,104	+0.04(+0.21%)
May 18, 2004	17.54	17.75	17.47	17.73	2,130,090	+0.32(+1.84%)
May 17, 2004	17.43	17.64	17.35	17.41	11,576,117	-0.34(-1.89%)
May 14, 2004	17.85	17.87	17.67	17.74	3,356,863	-0.07(-0.37%)
May 13, 2004	17.69	17.86	17.58	17.81	1,000,257	+0.14(+0.78%)
May 12, 2004	17.69	17.69	17.30	17.67	5,218,206	-0.03(-0.16%)
May 11, 2004	17.53	17.70	17.52	17.70	2,601,767	+0.22(+1.25%)
May 10, 2004	17.32	17.62	17.20	17.48	4,786,429	-0.03(-0.17%)
May 07, 2004	18.04	18.13	17.51	17.51	2,084,156	-0.65(-3.57%)
May 06, 2004	18.14	18.23	17.96	18.16	1,012,735	-0.18(-0.99%)
May 05, 2004	18.44	18.45	18.31	18.34	424,235	-0.07(-0.36%)
May 04, 2004	18.31	18.58	18.28	18.41	2,670,599	+0.18(+0.96%)
May 03, 2004	18.21	18.28	18.03	18.23	1,589,854	+0.06(+0.32%)
Apr 30, 2004	18.27	18.38	18.13	18.17	1,308,493	-0.11(-0.60%)
Apr 29, 2004	18.54	19.30	18.09	18.28	3,180,806	-0.23(-1.22%)
Apr 28, 2004	18.98	18.98	18.49	18.51	3,287,345	-0.65(-3.39%)
Apr 27, 2004	19.14	19.25	19.08	19.16	1,108,716	+0.04(+0.19%)
Apr 26, 2004	19.21	19.37	19.09	19.12	544,485	-0.09(-0.49%)
Apr 23, 2004	19.40	19.40	18.97	19.22	1,233,217	-0.15(-0.75%)
Apr 22, 2004	18.80	19.38	18.78	19.36	1,994,619	+0.63(+3.35%)
Apr 21, 2004	18.82	18.82	18.57	18.74	3,036,012	-0.18(-0.96%)
Apr 20, 2004	19.36	19.39	18.92	18.92	1,196,881	-0.40(-2.08%)
Apr 19, 2004	19.39	19.41	19.22	19.32	1,165,208	-0.03(-0.15%)
Apr 16, 2004	19.14	19.39	19.14	19.35	479,630	+0.17(+0.87%)
Apr 15, 2004	19.14	19.24	19.01	19.18	1,375,817	+0.11(+0.57%)
Apr 14, 2004	18.82	19.25	18.82	19.07	2,282,699	+0.07(+0.35%)
Apr 13, 2004	19.45	19.46	18.97	19.01	3,382,640	-0.42(-2.18%)
Apr 12, 2004	19.27	19.46	19.27	19.43	687,086	+0.22(+1.14%)
Apr 08, 2004	19.36	19.42	19.09	19.21	1,903,026	-0.11(-0.57%)
Apr 07, 2004	19.43	19.47	19.25	19.32	1,951,154	-0.23(-1.16%)
Apr 06, 2004	19.41	19.57	19.39	19.55	1,641,547	+0.09(+0.49%)
Apr 05, 2004	19.52	19.52	19.33	19.45	1,475,911	-0.07(-0.34%)
Apr 02, 2004	19.51	19.55	19.33	19.52	1,037,279	+0.32(+1.67%)
Apr 01, 2004	19.18	19.32	19.10	19.20	1,399,812	+0.14(+0.73%)
Mar 31, 2004	19.11	19.22	18.99	19.06	343,337	-0.09(-0.49%)
Mar 30, 2004	19.06	19.19	18.95	19.15	554,083	+0.14(+0.73%)
Mar 29, 2004	18.78	19.12	18.78	19.01	1,710,653	+0.27(+1.44%)
Mar 26, 2004	18.61	18.82	18.60	18.74	1,120,508	+0.05(+0.27%)
Mar 25, 2004	18.41	18.73	18.33	18.69	2,440,794	+0.47(+2.60%)
Mar 24, 2004	18.31	18.37	18.15	18.22	958,986	-0.08(-0.44%)
Mar 23, 2004	18.34	18.51	18.24	18.30	1,938,128	+0.09(+0.52%)
Mar 22, 2004	18.55	18.55	18.09	18.20	2,244,581	-0.41(-2.19%)
Mar 19, 2004	18.67	18.82	18.60	18.61	820,088	-0.07(-0.35%)
Mar 18, 2004	18.73	18.74	18.54	18.68	601,800	-0.01(-0.04%)
Mar 17, 2004	18.46	18.77	18.46	18.68	2,349,200	+0.23(+1.26%)
Mar 16, 2004	18.46	18.59	18.27	18.45	2,677,729	+0.18(+0.96%)
Mar 15, 2004	18.60	18.66	18.25	18.28	2,924,949	-0.45(-2.41%)
Mar 12, 2004	18.67	18.75	18.52	18.73	7,424,395	+0.30(+1.62%)
Mar 11, 2004	18.52	18.82	18.41	18.43	4,662,614	-0.17(-0.90%)
Mar 10, 2004	19.07	19.09	18.49	18.60	5,572,239	-0.53(-2.78%)
Mar 09, 2004	19.38	19.39	19.02	19.13	2,195,357	-0.29(-1.50%)
Mar 08, 2004	19.55	19.65	19.41	19.42	516,925	-0.21(-1.08%)
Mar 05, 2004	19.60	19.74	19.53	19.63	902,494	-0.01(-0.04%)
Mar 04, 2004	19.56	19.66	19.46	19.64	1,798,956	+0.11(+0.56%)
Mar 03, 2004	19.62	19.63	19.39	19.53	2,360,307	-0.12(-0.59%)
Mar 02, 2004	19.90	19.90	19.62	19.65	1,406,531	-0.25(-1.25%)

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.