Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.93	17.01	16.87	16.98	2,303,598	-0.02(-0.09%)
May 27, 2004	16.84	17.00	16.84	17.00	4,481,627	+0.33(+1.96%)
May 26, 2004	16.78	16.83	16.61	16.67	4,407,862	-0.16(-0.97%)
May 25, 2004	16.63	16.87	16.55	16.84	1,583,688	+0.20(+1.22%)
May 24, 2004	16.67	16.86	16.56	16.63	1,383,228	+0.04(+0.22%)
May 21, 2004	16.65	16.73	16.50	16.60	1,973,909	+0.04(+0.25%)
May 20, 2004	16.62	16.62	16.43	16.56	2,646,801	-0.09(-0.53%)
May 19, 2004	16.84	16.92	16.64	16.64	2,847,260	-0.14(-0.83%)
May 18, 2004	16.78	16.86	16.76	16.78	3,157,523	+0.02(+0.13%)
May 17, 2004	16.71	16.84	16.62	16.76	2,937,636	-0.14(-0.85%)
May 14, 2004	16.63	16.93	16.52	16.91	4,202,053	+0.28(+1.68%)
May 13, 2004	16.41	16.66	16.31	16.63	2,376,236	+0.16(+0.98%)
May 12, 2004	16.18	16.49	16.09	16.46	2,090,468	+0.21(+1.27%)
May 11, 2004	16.37	16.39	16.21	16.26	2,063,159	-0.13(-0.81%)
May 10, 2004	16.51	16.52	16.28	16.39	2,136,360	-0.20(-1.22%)
May 07, 2004	16.59	16.81	16.53	16.59	2,179,718	-0.08(-0.46%)
May 06, 2004	16.71	16.84	16.60	16.67	1,522,874	-0.05(-0.32%)
May 05, 2004	16.71	16.75	16.60	16.72	2,316,830	-0.08(-0.49%)
May 04, 2004	16.76	16.90	16.67	16.81	2,627,937	+0.08(+0.46%)
May 03, 2004	16.62	16.90	16.56	16.73	2,678,897	+0.10(+0.62%)
Apr 30, 2004	16.70	16.72	16.52	16.63	2,328,655	-0.05(-0.32%)
Apr 29, 2004	16.46	16.70	16.41	16.68	2,698,042	+0.17(+1.04%)
Apr 28, 2004	16.92	16.95	16.48	16.51	2,254,327	-0.36(-2.16%)
Apr 27, 2004	16.79	16.98	16.76	16.87	2,187,038	+0.12(+0.74%)
Apr 26, 2004	16.83	16.87	16.64	16.75	1,143,915	-0.09(-0.54%)
Apr 23, 2004	16.82	16.86	16.62	16.84	1,660,550	+0.10(+0.63%)
Apr 22, 2004	16.43	16.87	16.38	16.73	2,308,947	+0.40(+2.46%)
Apr 21, 2004	16.31	16.58	16.22	16.33	2,954,247	+0.17(+1.06%)
Apr 20, 2004	16.12	16.25	16.03	16.16	2,255,454	-0.01(-0.07%)
Apr 19, 2004	16.37	16.42	16.13	16.17	1,739,382	-0.23(-1.41%)
Apr 16, 2004	16.46	16.46	16.29	16.40	1,454,459	+0.05(+0.31%)
Apr 15, 2004	16.50	16.57	16.17	16.35	1,797,099	-0.12(-0.70%)
Apr 14, 2004	16.41	16.57	16.34	16.47	2,422,410	+0.05(+0.31%)
Apr 13, 2004	16.64	16.67	16.38	16.41	2,188,728	-0.18(-1.07%)
Apr 12, 2004	16.42	16.65	16.41	16.59	999,764	+0.18(+1.08%)
Apr 08, 2004	16.63	16.65	16.35	16.41	1,531,884	-0.10(-0.61%)
Apr 07, 2004	16.49	16.60	16.41	16.52	1,867,767	-0.03(-0.18%)
Apr 06, 2004	16.28	16.56	16.20	16.55	3,017,032	+0.20(+1.25%)
Apr 05, 2004	16.07	16.34	16.07	16.34	1,401,247	+0.26(+1.63%)
Apr 02, 2004	15.98	16.16	15.95	16.08	1,513,302	+0.13(+0.79%)
Apr 01, 2004	15.95	16.13	15.88	15.95	2,483,505	+0.09(+0.56%)
Mar 31, 2004	15.60	15.92	15.48	15.86	2,828,960	+0.28(+1.77%)
Mar 30, 2004	15.74	15.74	15.46	15.59	4,034,253	+0.09(+0.55%)
Mar 29, 2004	15.54	15.67	15.49	15.50	1,688,141	-0.04(-0.23%)
Mar 26, 2004	15.59	15.61	15.49	15.54	2,087,090	-0.04(-0.28%)
Mar 25, 2004	15.60	15.69	15.57	15.58	2,386,372	+0.08(+0.49%)
Mar 24, 2004	15.31	15.66	15.31	15.51	4,853,548	+0.22(+1.42%)
Mar 23, 2004	15.47	15.54	15.26	15.29	2,392,847	-0.13(-0.86%)
Mar 22, 2004	15.32	15.45	15.09	15.42	2,962,412	+0.10(+0.66%)
Mar 19, 2004	15.58	15.60	15.32	15.32	2,618,365	-0.32(-2.02%)
Mar 18, 2004	15.42	15.67	15.41	15.64	3,444,135	+0.20(+1.28%)
Mar 17, 2004	15.47	15.55	15.38	15.44	2,461,544	+0.00(+0.01%)
Mar 16, 2004	15.45	15.49	15.22	15.44	2,680,023	-0.01(-0.07%)
Mar 15, 2004	15.61	15.74	15.42	15.45	2,594,433	-0.16(-1.04%)
Mar 12, 2004	15.36	15.63	15.30	15.61	1,522,311	+0.28(+1.82%)
Mar 11, 2004	15.38	15.68	15.30	15.33	2,331,471	-0.17(-1.11%)
Mar 10, 2004	15.81	15.89	15.46	15.51	2,978,179	-0.32(-2.04%)
Mar 09, 2004	15.93	15.98	15.79	15.83	2,615,831	-0.12(-0.72%)
Mar 08, 2004	16.04	16.16	15.90	15.94	2,084,556	-0.16(-0.99%)
Mar 05, 2004	16.04	16.17	15.93	16.10	2,233,775	-0.02(-0.14%)
Mar 04, 2004	16.21	16.32	16.08	16.13	2,101,167	-0.15(-0.92%)
Mar 03, 2004	16.28	16.30	16.14	16.28	2,289,239	-0.01(-0.03%)
Mar 02, 2004	16.32	16.37	16.25	16.28	3,181,454	+0.00(+0.02%)

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.