Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.21	16.43	16.13	16.28	394,141	+0.04(+0.23%)
May 27, 2004	16.01	16.28	16.01	16.24	416,428	+0.57(+3.61%)
May 26, 2004	15.72	15.78	15.62	15.68	546,172	-0.12(-0.76%)
May 25, 2004	15.45	15.83	15.38	15.80	474,269	+0.20(+1.31%)
May 24, 2004	15.56	15.63	15.52	15.60	531,181	+0.03(+0.19%)
May 21, 2004	15.63	15.70	15.55	15.57	627,892	+0.11(+0.73%)
May 20, 2004	15.39	15.51	15.31	15.45	668,222	+0.22(+1.43%)
May 19, 2004	15.53	15.70	15.23	15.23	500,934	-0.22(-1.41%)
May 18, 2004	15.45	15.51	15.35	15.45	407,141	-0.07(-0.44%)
May 17, 2004	15.45	15.54	15.38	15.52	694,224	+0.11(+0.69%)
May 14, 2004	15.37	15.52	15.33	15.41	277,795	+0.16(+1.04%)
May 13, 2004	15.24	15.30	15.13	15.26	514,864	-0.31(-1.99%)
May 12, 2004	15.68	15.68	15.28	15.57	869,869	+0.48(+3.20%)
May 11, 2004	14.83	15.19	14.83	15.08	757,902	+0.28(+1.88%)
May 10, 2004	14.70	14.80	14.51	14.80	1,205,241	-0.23(-1.55%)
May 07, 2004	15.08	15.13	15.00	15.04	960,478	-0.11(-0.75%)
May 06, 2004	15.21	15.21	15.08	15.15	923,465	-0.12(-0.79%)
May 05, 2004	15.19	15.30	15.16	15.27	570,449	+0.13(+0.85%)
May 04, 2004	15.04	15.29	14.96	15.14	550,417	+0.24(+1.62%)
May 03, 2004	14.89	14.93	14.80	14.90	2,028,280	-0.29(-1.89%)
Apr 30, 2004	15.23	15.36	15.16	15.19	740,921	-0.32(-2.09%)
Apr 29, 2004	15.53	15.53	15.34	15.51	892,156	+0.05(+0.34%)
Apr 28, 2004	15.49	15.60	15.45	15.46	1,399,857	-0.33(-2.10%)
Apr 27, 2004	15.75	15.81	15.63	15.79	2,828,104	-0.34(-2.10%)
Apr 26, 2004	16.39	16.44	16.01	16.13	1,007,440	-0.30(-1.83%)
Apr 23, 2004	16.37	16.46	16.29	16.43	1,069,261	-0.24(-1.45%)
Apr 22, 2004	16.47	16.77	16.46	16.67	624,310	+0.24(+1.47%)
Apr 21, 2004	16.35	16.49	16.30	16.43	1,351,170	-0.47(-2.77%)
Apr 20, 2004	16.77	17.04	16.77	16.90	611,840	+0.29(+1.77%)
Apr 19, 2004	16.65	16.66	16.51	16.61	459,013	-0.35(-2.09%)
Apr 16, 2004	16.55	17.00	16.21	16.96	575,225	+0.63(+3.83%)
Apr 15, 2004	16.39	16.43	16.26	16.33	695,285	-0.17(-1.05%)
Apr 14, 2004	16.49	16.66	16.46	16.51	893,881	-0.25(-1.48%)
Apr 13, 2004	16.87	16.91	16.72	16.76	656,017	-0.31(-1.81%)
Apr 12, 2004	16.94	17.07	16.91	17.07	197,534	+0.14(+0.80%)
Apr 08, 2004	16.97	17.04	16.85	16.93	362,036	-0.04(-0.22%)
Apr 07, 2004	17.02	17.12	16.85	16.97	643,281	-0.16(-0.92%)
Apr 06, 2004	17.07	17.22	17.04	17.13	641,689	-0.32(-1.82%)
Apr 05, 2004	17.34	17.45	17.26	17.44	439,909	+0.26(+1.49%)
Apr 02, 2004	17.11	17.34	17.11	17.19	595,788	+0.14(+0.80%)
Apr 01, 2004	17.10	17.19	17.00	17.05	586,899	-0.39(-2.25%)
Mar 31, 2004	17.41	17.51	17.34	17.44	372,649	-0.09(-0.52%)
Mar 30, 2004	17.60	17.60	17.46	17.53	527,334	+0.01(+0.04%)
Mar 29, 2004	17.53	17.64	17.41	17.53	600,829	+0.26(+1.48%)
Mar 26, 2004	17.07	17.40	17.07	17.27	455,298	+0.39(+2.32%)
Mar 25, 2004	16.77	16.88	16.66	16.88	332,585	+0.07(+0.40%)
Mar 24, 2004	16.85	16.95	16.81	16.81	229,771	+0.11(+0.68%)
Mar 23, 2004	16.88	16.88	16.69	16.70	315,870	+0.06(+0.36%)
Mar 22, 2004	16.92	16.92	16.58	16.64	1,158,145	-0.18(-1.08%)
Mar 19, 2004	17.00	17.03	16.81	16.82	354,076	-0.02(-0.13%)
Mar 18, 2004	16.98	16.98	16.75	16.84	591,543	-0.14(-0.84%)
Mar 17, 2004	16.68	17.03	16.68	16.98	531,844	+0.48(+2.92%)
Mar 16, 2004	16.36	16.58	16.22	16.50	1,411,664	+0.29(+1.77%)
Mar 15, 2004	16.63	16.64	16.21	16.21	577,082	-0.23(-1.38%)
Mar 12, 2004	16.24	16.54	16.24	16.44	298,889	+0.20(+1.25%)
Mar 11, 2004	16.50	16.50	16.24	16.24	585,175	-0.49(-2.93%)
Mar 10, 2004	16.96	16.99	16.73	16.73	305,654	-0.30(-1.77%)
Mar 09, 2004	17.04	17.16	16.97	17.03	537,549	+0.16(+0.94%)
Mar 08, 2004	17.04	17.04	16.85	16.87	451,318	-0.28(-1.63%)
Mar 05, 2004	17.00	17.25	16.89	17.15	439,776	+0.33(+1.97%)
Mar 04, 2004	16.85	16.87	16.70	16.82	339,085	+0.04(+0.22%)
Mar 03, 2004	16.77	16.79	16.61	16.78	646,332	-0.08(-0.49%)
Mar 02, 2004	16.62	16.92	16.62	16.86	644,873	+0.29(+1.77%)

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.