Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.94	15.18	14.71	15.10	3,719,810	+0.13(+0.87%)
May 27, 2004	15.33	15.61	14.78	14.97	6,645,918	-0.38(-2.48%)
May 26, 2004	15.19	15.45	15.10	15.35	5,269,196	+0.06(+0.40%)
May 25, 2004	14.61	15.32	14.36	15.29	7,894,813	+0.79(+5.42%)
May 24, 2004	14.36	14.82	14.24	14.51	6,696,131	+0.27(+1.87%)
May 21, 2004	14.19	14.45	14.10	14.24	8,312,379	+0.17(+1.19%)
May 20, 2004	14.76	14.80	13.76	14.07	19,230,580	-0.66(-4.45%)
May 19, 2004	15.47	15.64	14.71	14.73	23,368,874	-1.06(-6.71%)
May 18, 2004	16.09	16.32	15.71	15.79	7,657,647	-0.27(-1.66%)
May 17, 2004	15.35	16.23	15.27	16.06	9,326,337	+0.40(+2.53%)
May 14, 2004	15.89	16.10	15.58	15.66	6,934,346	-0.37(-2.29%)
May 13, 2004	15.15	16.36	15.09	16.03	8,447,941	+0.78(+5.10%)
May 12, 2004	15.29	15.41	14.74	15.25	5,627,110	-0.08(-0.55%)
May 11, 2004	15.00	15.58	14.97	15.33	4,146,553	+0.28(+1.88%)
May 10, 2004	14.87	15.22	14.79	15.05	4,516,529	+0.05(+0.36%)
May 07, 2004	14.72	15.44	14.67	15.00	3,968,645	-0.05(-0.34%)
May 06, 2004	15.00	15.17	14.84	15.05	3,292,674	-0.15(-1.01%)
May 05, 2004	14.68	15.34	14.68	15.20	5,522,358	+0.50(+3.37%)
May 04, 2004	14.61	14.81	14.32	14.71	5,548,972	+0.08(+0.57%)
May 03, 2004	14.18	15.09	14.18	14.62	7,039,098	+0.43(+3.01%)
Apr 30, 2004	15.00	15.19	13.99	14.19	8,381,996	-0.67(-4.51%)
Apr 29, 2004	15.64	15.74	14.59	14.87	6,065,783	-0.70(-4.51%)
Apr 28, 2004	15.82	15.96	15.45	15.57	4,417,676	-0.24(-1.54%)
Apr 27, 2004	16.31	16.48	15.69	15.81	5,717,833	-0.38(-2.36%)
Apr 26, 2004	16.61	16.74	15.99	16.19	4,250,125	-0.47(-2.84%)
Apr 23, 2004	16.64	16.73	16.37	16.67	2,991,004	-0.08(-0.50%)
Apr 22, 2004	16.19	16.92	15.95	16.75	4,622,854	+0.41(+2.52%)
Apr 21, 2004	16.17	16.48	15.98	16.34	4,457,663	+0.22(+1.37%)
Apr 20, 2004	16.74	17.18	16.11	16.12	4,399,977	-0.61(-3.65%)
Apr 19, 2004	16.44	16.81	16.41	16.73	3,248,885	+0.18(+1.11%)
Apr 16, 2004	16.83	16.93	16.37	16.54	4,985,749	-0.35(-2.08%)
Apr 15, 2004	17.20	17.41	16.55	16.89	4,772,837	-0.27(-1.60%)
Apr 14, 2004	16.39	17.35	16.34	17.17	5,382,339	+0.47(+2.79%)
Apr 13, 2004	17.41	17.50	16.57	16.70	3,461,667	-0.60(-3.48%)
Apr 12, 2004	17.20	17.41	17.10	17.31	2,050,858	+0.05(+0.31%)
Apr 08, 2004	17.31	17.44	17.09	17.25	3,771,596	+0.33(+1.94%)
Apr 07, 2004	17.09	17.13	16.78	16.93	2,758,950	-0.21(-1.20%)
Apr 06, 2004	17.12	17.31	16.93	17.13	3,117,126	-0.28(-1.62%)
Apr 05, 2004	17.11	17.51	17.08	17.41	3,327,810	+0.10(+0.57%)
Apr 02, 2004	17.36	17.41	16.98	17.31	6,434,447	+0.43(+2.53%)
Apr 01, 2004	16.71	16.93	16.50	16.89	5,181,487	+0.47(+2.83%)
Mar 31, 2004	16.44	16.73	16.32	16.42	6,033,138	-0.33(-1.96%)
Mar 30, 2004	16.40	16.78	16.32	16.75	4,458,843	+0.28(+1.71%)
Mar 29, 2004	16.40	16.75	16.22	16.47	6,156,376	+0.32(+1.98%)
Mar 26, 2004	16.12	16.41	16.06	16.15	5,733,435	+0.02(+0.09%)
Mar 25, 2004	15.52	16.17	15.42	16.13	5,453,528	+0.72(+4.70%)
Mar 24, 2004	15.21	15.60	15.17	15.41	4,801,942	+0.20(+1.30%)
Mar 23, 2004	15.19	15.53	15.10	15.21	4,701,909	+0.06(+0.40%)
Mar 22, 2004	14.93	15.26	14.68	15.15	7,058,371	-0.05(-0.35%)
Mar 19, 2004	15.56	15.60	15.15	15.20	5,565,622	-0.40(-2.59%)
Mar 18, 2004	15.94	16.13	15.51	15.61	4,512,333	-0.36(-2.25%)
Mar 17, 2004	15.52	16.17	15.47	15.96	6,811,502	+0.49(+3.15%)
Mar 16, 2004	15.39	15.74	15.22	15.48	7,073,185	+0.37(+2.48%)
Mar 15, 2004	15.59	15.87	15.06	15.10	5,258,445	-0.64(-4.07%)
Mar 12, 2004	15.68	15.83	15.35	15.74	4,358,548	+0.26(+1.67%)
Mar 11, 2004	15.75	15.95	15.42	15.48	4,607,908	-0.40(-2.50%)
Mar 10, 2004	15.67	16.12	15.54	15.88	6,966,336	+0.18(+1.17%)
Mar 09, 2004	16.06	16.27	15.52	15.70	6,487,807	-0.32(-2.00%)
Mar 08, 2004	16.80	16.89	15.98	16.02	6,475,352	-0.85(-5.06%)
Mar 05, 2004	16.63	17.13	16.61	16.87	7,419,824	+0.00(+0.00%)
Mar 04, 2004	16.51	16.99	16.49	16.87	7,311,795	+0.33(+1.98%)
Mar 03, 2004	16.78	16.87	16.28	16.54	7,565,743	-0.31(-1.81%)
Mar 02, 2004	16.79	17.04	16.64	16.85	7,746,666	+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.