Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.88	15.12	14.65	15.04	3,734,719	+0.13(+0.87%)
May 27, 2004	15.27	15.54	14.72	14.91	6,672,555	-0.38(-2.48%)
May 26, 2004	15.13	15.38	15.04	15.29	5,290,315	+0.06(+0.40%)
May 25, 2004	14.55	15.26	14.31	15.23	7,926,456	+0.78(+5.42%)
May 24, 2004	14.30	14.76	14.18	14.45	6,722,969	+0.27(+1.87%)
May 21, 2004	14.14	14.40	14.05	14.18	8,345,695	+0.17(+1.19%)
May 20, 2004	14.70	14.74	13.71	14.02	19,307,656	-0.65(-4.45%)
May 19, 2004	15.41	15.57	14.65	14.67	23,462,536	-1.06(-6.71%)
May 18, 2004	16.03	16.25	15.64	15.73	7,688,338	-0.27(-1.66%)
May 17, 2004	15.29	16.17	15.21	15.99	9,363,717	+0.40(+2.53%)
May 14, 2004	15.82	16.04	15.51	15.60	6,962,139	-0.36(-2.28%)
May 13, 2004	15.09	16.30	15.03	15.96	8,481,800	+0.77(+5.10%)
May 12, 2004	15.23	15.35	14.68	15.19	5,649,663	-0.08(-0.55%)
May 11, 2004	14.94	15.51	14.91	15.27	4,163,173	+0.28(+1.88%)
May 10, 2004	14.81	15.16	14.73	14.99	4,534,631	+0.05(+0.36%)
May 07, 2004	14.66	15.38	14.61	14.94	3,984,552	-0.05(-0.34%)
May 06, 2004	14.94	15.11	14.78	14.99	3,305,871	-0.15(-1.01%)
May 05, 2004	14.62	15.28	14.62	15.14	5,544,491	+0.49(+3.37%)
May 04, 2004	14.55	14.75	14.26	14.65	5,571,212	+0.08(+0.57%)
May 03, 2004	14.12	15.03	14.12	14.56	7,067,311	+0.43(+3.01%)
Apr 30, 2004	14.94	15.13	13.93	14.14	8,415,591	-0.67(-4.51%)
Apr 29, 2004	15.58	15.67	14.53	14.81	6,090,095	-0.70(-4.51%)
Apr 28, 2004	15.76	15.90	15.38	15.51	4,435,382	-0.24(-1.54%)
Apr 27, 2004	16.24	16.41	15.63	15.75	5,740,750	-0.38(-2.35%)
Apr 26, 2004	16.54	16.68	15.92	16.13	4,267,160	-0.47(-2.84%)
Apr 23, 2004	16.58	16.67	16.30	16.60	3,002,992	-0.08(-0.50%)
Apr 22, 2004	16.13	16.85	15.89	16.68	4,641,382	+0.41(+2.52%)
Apr 21, 2004	16.11	16.42	15.92	16.27	4,475,529	+0.22(+1.37%)
Apr 20, 2004	16.68	17.12	16.05	16.05	4,417,612	-0.61(-3.65%)
Apr 19, 2004	16.37	16.74	16.35	16.66	3,261,906	+0.18(+1.11%)
Apr 16, 2004	16.76	16.87	16.30	16.48	5,005,732	-0.35(-2.08%)
Apr 15, 2004	17.13	17.34	16.49	16.83	4,791,966	-0.27(-1.60%)
Apr 14, 2004	16.33	17.28	16.27	17.10	5,403,911	+0.46(+2.79%)
Apr 13, 2004	17.34	17.43	16.50	16.64	3,475,541	-0.60(-3.48%)
Apr 12, 2004	17.13	17.34	17.03	17.24	2,059,077	+0.05(+0.31%)
Apr 08, 2004	17.25	17.37	17.03	17.18	3,786,713	+0.33(+1.94%)
Apr 07, 2004	17.02	17.06	16.71	16.86	2,770,008	-0.21(-1.20%)
Apr 06, 2004	17.06	17.25	16.87	17.06	3,129,619	-0.28(-1.62%)
Apr 05, 2004	17.04	17.44	17.01	17.34	3,341,147	+0.10(+0.57%)
Apr 02, 2004	17.29	17.34	16.91	17.25	6,460,236	+0.43(+2.53%)
Apr 01, 2004	16.65	16.87	16.43	16.82	5,202,255	+0.46(+2.83%)
Mar 31, 2004	16.37	16.66	16.25	16.36	6,057,319	-0.33(-1.96%)
Mar 30, 2004	16.33	16.71	16.25	16.68	4,476,714	+0.28(+1.71%)
Mar 29, 2004	16.33	16.68	16.16	16.40	6,181,051	+0.32(+1.98%)
Mar 26, 2004	16.06	16.35	15.99	16.08	5,756,414	+0.02(+0.09%)
Mar 25, 2004	15.46	16.11	15.35	16.07	5,475,386	+0.72(+4.70%)
Mar 24, 2004	15.15	15.54	15.11	15.35	4,821,188	+0.20(+1.30%)
Mar 23, 2004	15.13	15.47	15.04	15.15	4,720,755	+0.06(+0.40%)
Mar 22, 2004	14.88	15.19	14.62	15.09	7,086,661	-0.05(-0.35%)
Mar 19, 2004	15.50	15.54	15.09	15.14	5,587,929	-0.40(-2.59%)
Mar 18, 2004	15.88	16.07	15.45	15.54	4,530,419	-0.36(-2.25%)
Mar 17, 2004	15.46	16.11	15.41	15.90	6,838,802	+0.49(+3.15%)
Mar 16, 2004	15.33	15.68	15.16	15.41	7,101,535	+0.37(+2.48%)
Mar 15, 2004	15.53	15.81	15.00	15.04	5,279,521	-0.64(-4.07%)
Mar 12, 2004	15.62	15.76	15.29	15.68	4,376,017	+0.26(+1.67%)
Mar 11, 2004	15.69	15.89	15.36	15.42	4,626,376	-0.39(-2.50%)
Mar 10, 2004	15.61	16.06	15.48	15.82	6,994,257	+0.18(+1.17%)
Mar 09, 2004	16.00	16.20	15.46	15.63	6,513,810	-0.32(-2.00%)
Mar 08, 2004	16.74	16.83	15.92	15.95	6,501,305	-0.85(-5.06%)
Mar 05, 2004	16.56	17.06	16.55	16.80	7,449,563	+0.00(+0.00%)
Mar 04, 2004	16.45	16.93	16.42	16.80	7,341,100	+0.33(+1.98%)
Mar 03, 2004	16.71	16.80	16.21	16.48	7,596,066	-0.30(-1.81%)
Mar 02, 2004	16.72	16.97	16.57	16.78	7,777,715	+0.09(+0.55%)

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.