Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.24	14.24	13.80	13.82	72,300	-0.42(-2.96%)
May 27, 2004	14.20	14.29	14.07	14.24	72,450	+0.08(+0.53%)
May 26, 2004	14.22	14.22	14.08	14.17	90,000	-0.05(-0.37%)
May 25, 2004	14.22	14.33	14.18	14.22	145,050	-0.02(-0.16%)
May 24, 2004	14.20	14.36	14.12	14.24	47,100	+0.14(+0.98%)
May 21, 2004	14.18	14.18	13.93	14.11	102,900	+0.04(+0.28%)
May 20, 2004	13.91	14.34	13.90	14.07	338,100	+0.06(+0.44%)
May 19, 2004	14.29	14.56	13.85	14.00	190,800	-0.20(-1.38%)
May 18, 2004	13.87	14.27	13.84	14.20	84,300	+0.44(+3.23%)
May 17, 2004	14.11	14.11	13.64	13.76	82,800	-0.36(-2.55%)
May 14, 2004	14.22	14.36	14.06	14.12	91,200	-0.15(-1.03%)
May 13, 2004	14.29	14.60	14.11	14.26	81,900	+0.00(+0.00%)
May 12, 2004	14.33	14.35	13.80	14.26	91,500	-0.09(-0.65%)
May 11, 2004	14.29	14.36	14.18	14.36	74,100	+0.12(+0.84%)
May 10, 2004	14.46	14.53	14.24	14.24	112,050	-0.22(-1.54%)
May 07, 2004	14.60	14.76	14.46	14.46	99,900	-0.17(-1.18%)
May 06, 2004	14.62	14.76	14.49	14.63	132,750	-0.09(-0.60%)
May 05, 2004	14.67	14.83	14.62	14.72	64,650	+0.05(+0.36%)
May 04, 2004	14.87	14.93	14.62	14.67	138,600	-0.24(-1.58%)
May 03, 2004	14.62	15.16	14.53	14.90	281,700	+0.24(+1.61%)
Apr 30, 2004	14.57	14.92	14.51	14.67	154,650	+0.09(+0.61%)
Apr 29, 2004	14.75	14.98	14.56	14.58	138,750	-0.13(-0.91%)
Apr 28, 2004	14.69	14.87	14.61	14.71	549,750	-0.03(-0.21%)
Apr 27, 2004	14.36	14.93	14.24	14.74	333,900	+0.22(+1.50%)
Apr 26, 2004	14.36	14.75	14.11	14.52	204,300	+0.13(+0.90%)
Apr 23, 2004	15.18	15.18	14.02	14.40	356,850	-0.84(-5.49%)
Apr 22, 2004	14.62	15.24	14.62	15.23	99,300	+0.56(+3.85%)
Apr 21, 2004	14.49	14.78	14.46	14.67	114,600	+0.20(+1.38%)
Apr 20, 2004	14.83	15.11	14.46	14.47	98,100	-0.32(-2.19%)
Apr 19, 2004	14.71	14.82	14.59	14.79	63,900	+0.05(+0.36%)
Apr 16, 2004	15.09	15.27	14.65	14.74	100,800	-0.30(-2.01%)
Apr 15, 2004	15.12	15.49	15.04	15.04	77,700	-0.03(-0.18%)
Apr 14, 2004	15.20	15.56	14.88	15.07	90,900	-0.13(-0.88%)
Apr 13, 2004	15.42	15.49	15.20	15.20	82,050	-0.18(-1.16%)
Apr 12, 2004	15.27	15.47	15.27	15.38	82,800	+0.16(+1.02%)
Apr 08, 2004	15.49	15.51	15.19	15.22	76,800	-0.22(-1.44%)
Apr 07, 2004	15.38	15.47	15.24	15.44	82,950	+0.08(+0.52%)
Apr 06, 2004	15.44	15.51	15.11	15.36	103,500	-0.08(-0.52%)
Apr 05, 2004	15.27	15.49	15.27	15.44	222,450	+0.12(+0.75%)
Apr 02, 2004	15.44	15.86	15.18	15.33	115,200	+0.00(+0.03%)
Apr 01, 2004	15.16	15.44	15.02	15.32	110,400	+0.16(+1.06%)
Mar 31, 2004	15.04	15.18	14.80	15.16	140,400	+0.04(+0.29%)
Mar 30, 2004	14.60	15.12	14.53	15.12	119,550	+0.40(+2.75%)
Mar 29, 2004	14.05	14.72	14.05	14.72	273,600	+0.66(+4.71%)
Mar 26, 2004	13.90	14.27	13.90	14.05	120,450	+0.16(+1.12%)
Mar 25, 2004	13.88	13.91	13.72	13.90	254,550	+0.13(+0.97%)
Mar 24, 2004	14.02	14.02	13.69	13.76	219,000	-0.20(-1.46%)
Mar 23, 2004	14.27	14.30	13.72	13.97	149,100	-0.22(-1.54%)
Mar 22, 2004	14.42	14.42	14.04	14.19	171,000	-0.22(-1.51%)
Mar 19, 2004	14.71	14.71	14.35	14.40	107,250	-0.20(-1.34%)
Mar 18, 2004	14.52	14.66	14.44	14.60	69,000	+0.08(+0.55%)
Mar 17, 2004	14.49	14.62	14.47	14.52	165,450	+0.03(+0.21%)
Mar 16, 2004	14.43	14.80	14.41	14.49	214,350	+0.09(+0.62%)
Mar 15, 2004	15.21	15.21	14.40	14.40	138,450	-0.81(-5.35%)
Mar 12, 2004	14.67	15.21	14.42	15.21	171,000	+0.32(+2.15%)
Mar 11, 2004	15.16	15.19	14.89	14.89	171,450	-0.37(-2.45%)
Mar 10, 2004	15.36	15.38	15.20	15.27	96,900	-0.04(-0.29%)
Mar 09, 2004	15.46	15.52	15.11	15.31	249,600	-0.11(-0.69%)
Mar 08, 2004	16.16	16.20	15.36	15.42	147,150	-0.63(-3.91%)
Mar 05, 2004	15.86	16.33	15.86	16.04	89,100	+0.18(+1.12%)
Mar 04, 2004	15.94	15.94	15.73	15.87	76,500	-0.07(-0.45%)
Mar 03, 2004	15.62	16.04	15.56	15.94	70,650	+0.36(+2.31%)
Mar 02, 2004	16.30	16.30	15.46	15.58	155,550	-0.76(-4.65%)

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.