Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.25	15.27	15.21	15.21	88,411	-0.05(-0.33%)
May 27, 2004	15.11	15.28	15.11	15.26	197,906	+0.15(+0.97%)
May 26, 2004	15.06	15.13	15.01	15.12	171,043	+0.04(+0.25%)
May 25, 2004	14.82	15.08	14.76	15.08	295,840	+0.29(+1.93%)
May 24, 2004	14.98	14.98	14.78	14.79	127,517	-0.11(-0.71%)
May 21, 2004	14.91	15.03	14.90	14.90	154,720	-0.05(-0.35%)
May 20, 2004	14.85	14.97	14.83	14.95	97,933	+0.08(+0.53%)
May 19, 2004	15.01	15.02	14.83	14.87	205,727	-0.09(-0.59%)
May 18, 2004	14.92	14.98	14.87	14.96	115,275	+0.05(+0.34%)
May 17, 2004	14.88	14.96	14.81	14.91	172,743	-0.08(-0.51%)
May 14, 2004	14.94	15.04	14.80	14.99	647,107	+0.11(+0.73%)
May 13, 2004	15.03	15.03	14.86	14.88	141,799	-0.12(-0.82%)
May 12, 2004	15.09	15.09	14.78	15.00	388,672	-0.14(-0.93%)
May 11, 2004	15.09	15.14	15.01	15.14	446,480	+0.06(+0.43%)
May 10, 2004	15.20	15.31	15.04	15.08	505,988	-0.21(-1.35%)
May 07, 2004	15.48	15.52	15.28	15.28	737,219	-0.23(-1.48%)
May 06, 2004	15.47	15.51	15.40	15.51	353,307	+0.01(+0.04%)
May 05, 2004	15.47	15.51	15.41	15.51	98,613	+0.03(+0.21%)
May 04, 2004	15.50	15.54	15.37	15.47	838,893	-0.01(-0.09%)
May 03, 2004	15.39	15.49	15.35	15.49	634,525	+0.08(+0.52%)
Apr 30, 2004	15.42	15.49	15.32	15.41	497,827	+0.06(+0.38%)
Apr 29, 2004	15.29	15.40	15.25	15.35	137,378	+0.06(+0.40%)
Apr 28, 2004	15.42	15.42	15.24	15.29	213,208	-0.15(-0.95%)
Apr 27, 2004	15.47	15.53	15.41	15.44	304,341	+0.04(+0.29%)
Apr 26, 2004	15.48	15.49	15.37	15.39	136,018	-0.08(-0.51%)
Apr 23, 2004	15.50	15.50	15.37	15.47	173,083	-0.03(-0.21%)
Apr 22, 2004	15.29	15.50	15.26	15.50	190,765	+0.21(+1.39%)
Apr 21, 2004	15.24	15.29	15.16	15.29	129,217	+0.06(+0.39%)
Apr 20, 2004	15.38	15.38	15.23	15.23	186,685	-0.13(-0.86%)
Apr 19, 2004	15.35	15.39	15.25	15.37	830,052	+0.07(+0.44%)
Apr 16, 2004	15.26	15.30	15.23	15.30	164,922	+0.08(+0.52%)
Apr 15, 2004	15.20	15.23	15.13	15.22	176,483	+0.06(+0.39%)
Apr 14, 2004	15.07	15.17	15.02	15.16	97,593	+0.03(+0.19%)
Apr 13, 2004	15.28	15.28	15.07	15.13	283,258	-0.07(-0.44%)
Apr 12, 2004	15.23	15.27	15.20	15.20	94,192	-0.04(-0.23%)
Apr 08, 2004	15.29	15.29	15.17	15.23	325,424	+0.02(+0.15%)
Apr 07, 2004	15.20	15.25	15.15	15.21	279,177	-0.04(-0.25%)
Apr 06, 2004	15.14	15.25	15.11	15.25	95,212	+0.09(+0.62%)
Apr 05, 2004	15.12	15.18	15.06	15.15	430,498	+0.01(+0.06%)
Apr 02, 2004	15.23	15.23	15.08	15.14	1,077,606	+0.04(+0.23%)
Apr 01, 2004	15.04	15.12	15.01	15.11	406,015	+0.16(+1.04%)
Mar 31, 2004	15.00	15.04	14.86	14.95	369,970	-0.01(-0.10%)
Mar 30, 2004	14.82	14.97	14.82	14.97	119,016	+0.12(+0.83%)
Mar 29, 2004	14.75	14.85	14.74	14.85	152,340	+0.16(+1.12%)
Mar 26, 2004	14.67	14.74	14.63	14.68	471,303	-0.07(-0.48%)
Mar 25, 2004	14.65	14.75	14.58	14.75	110,514	+0.18(+1.23%)
Mar 24, 2004	14.58	14.59	14.46	14.57	150,640	+0.06(+0.41%)
Mar 23, 2004	14.60	14.62	14.51	14.51	184,645	-0.08(-0.56%)
Mar 22, 2004	14.65	14.70	14.51	14.60	443,760	-0.15(-1.04%)
Mar 19, 2004	14.79	14.86	14.75	14.75	351,947	-0.08(-0.55%)
Mar 18, 2004	14.84	14.88	14.76	14.83	571,277	-0.04(-0.24%)
Mar 17, 2004	14.73	14.87	14.70	14.87	186,685	+0.19(+1.32%)
Mar 16, 2004	14.70	14.70	14.56	14.67	212,868	+0.05(+0.34%)
Mar 15, 2004	14.81	14.81	14.57	14.62	73,109	-0.18(-1.23%)
Mar 12, 2004	14.82	14.82	14.66	14.80	826,992	+0.03(+0.22%)
Mar 11, 2004	15.00	15.06	14.77	14.77	416,896	-0.33(-2.18%)
Mar 10, 2004	15.14	15.26	15.09	15.10	345,146	+0.01(+0.10%)
Mar 09, 2004	15.04	15.09	14.98	15.09	170,703	-0.01(-0.10%)
Mar 08, 2004	15.12	15.16	15.04	15.10	364,529	-0.01(-0.10%)
Mar 05, 2004	14.97	15.12	14.96	15.12	789,586	+0.16(+1.06%)
Mar 04, 2004	15.04	15.04	14.95	14.96	279,177	-0.09(-0.57%)
Mar 03, 2004	15.01	15.05	14.95	15.04	634,866	+0.10(+0.69%)
Mar 02, 2004	15.06	15.12	14.94	14.94	379,491	-0.20(-1.32%)

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.