Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.78	16.87	16.64	16.80	7,255,540	+0.08(+0.50%)
May 27, 2004	16.52	16.83	16.47	16.72	9,848,141	+0.33(+2.02%)
May 26, 2004	16.26	16.47	16.23	16.39	7,397,418	+0.19(+1.18%)
May 25, 2004	16.04	16.27	16.03	16.20	9,177,876	+0.06(+0.39%)
May 24, 2004	16.17	16.27	16.03	16.13	6,753,078	-0.06(-0.39%)
May 21, 2004	16.12	16.26	16.12	16.20	6,805,555	+0.09(+0.55%)
May 20, 2004	16.36	16.50	15.94	16.11	8,382,860	-0.28(-1.71%)
May 19, 2004	16.55	16.57	16.31	16.39	6,041,334	-0.03(-0.15%)
May 18, 2004	16.50	16.55	16.31	16.41	5,546,099	-0.05(-0.31%)
May 17, 2004	16.39	16.58	16.23	16.47	4,477,384	-0.19(-1.15%)
May 14, 2004	16.61	16.85	16.48	16.66	4,314,453	+0.05(+0.31%)
May 13, 2004	16.64	16.71	16.42	16.61	5,912,655	+0.01(+0.08%)
May 12, 2004	16.72	17.08	16.36	16.59	9,323,839	-0.24(-1.44%)
May 11, 2004	16.92	16.99	16.69	16.83	8,238,783	-0.12(-0.71%)
May 10, 2004	17.01	17.39	16.87	16.96	6,942,405	-0.04(-0.26%)
May 07, 2004	17.17	17.37	16.96	17.00	5,523,474	-0.36(-2.05%)
May 06, 2004	17.52	17.58	17.20	17.36	4,290,886	-0.34(-1.94%)
May 05, 2004	17.49	17.74	17.41	17.70	4,966,649	+0.13(+0.72%)
May 04, 2004	17.74	17.74	17.39	17.57	4,740,871	-0.10(-0.54%)
May 03, 2004	17.46	17.74	17.34	17.67	5,948,949	+0.34(+1.95%)
Apr 30, 2004	17.54	17.60	17.31	17.33	6,397,992	+0.03(+0.18%)
Apr 29, 2004	17.69	17.69	17.26	17.30	5,615,703	-0.27(-1.56%)
Apr 28, 2004	17.67	17.81	17.45	17.57	9,876,422	+0.26(+1.51%)
Apr 27, 2004	17.49	17.69	17.22	17.31	6,209,293	-0.08(-0.44%)
Apr 26, 2004	17.48	17.53	17.20	17.39	6,216,992	-0.01(-0.07%)
Apr 23, 2004	17.41	17.53	17.28	17.40	5,719,714	-0.04(-0.22%)
Apr 22, 2004	17.18	17.55	17.15	17.44	9,274,347	+0.29(+1.67%)
Apr 21, 2004	17.03	17.18	16.90	17.15	8,067,054	+0.25(+1.51%)
Apr 20, 2004	17.22	17.33	16.90	16.90	8,160,539	-0.13(-0.75%)
Apr 19, 2004	16.83	17.27	16.83	17.03	23,849,376	-0.45(-2.59%)
Apr 16, 2004	17.31	17.60	17.21	17.48	6,784,187	+0.34(+1.97%)
Apr 15, 2004	17.18	17.22	16.88	17.14	10,505,993	-0.04(-0.26%)
Apr 14, 2004	17.38	17.73	16.80	17.18	24,844,402	-0.81(-4.49%)
Apr 13, 2004	18.48	18.60	17.99	17.99	7,269,210	-0.48(-2.58%)
Apr 12, 2004	18.34	18.56	18.32	18.47	4,902,545	+0.22(+1.22%)
Apr 08, 2004	18.47	18.58	18.09	18.25	5,335,562	-0.15(-0.80%)
Apr 07, 2004	18.40	18.67	18.29	18.39	8,159,753	-0.07(-0.38%)
Apr 06, 2004	18.53	18.58	18.41	18.46	6,082,656	-0.22(-1.19%)
Apr 05, 2004	18.32	18.73	18.31	18.69	4,440,147	+0.27(+1.45%)
Apr 02, 2004	18.18	18.62	18.18	18.42	5,293,925	+0.02(+0.10%)
Apr 01, 2004	18.30	18.47	18.24	18.40	5,808,015	+0.22(+1.19%)
Mar 31, 2004	18.27	18.30	18.10	18.18	5,071,761	-0.06(-0.31%)
Mar 30, 2004	18.04	18.33	18.00	18.24	4,112,085	+0.12(+0.67%)
Mar 29, 2004	17.83	18.22	17.83	18.12	9,229,882	+0.38(+2.15%)
Mar 26, 2004	17.95	18.02	17.71	17.74	6,575,378	-0.37(-2.04%)
Mar 25, 2004	17.73	18.14	17.69	18.11	5,342,318	+0.48(+2.71%)
Mar 24, 2004	17.59	17.86	17.55	17.63	5,428,889	-0.04(-0.22%)
Mar 23, 2004	18.04	18.05	17.53	17.67	6,954,660	-0.38(-2.08%)
Mar 22, 2004	17.60	18.27	17.60	18.04	10,282,414	+0.16(+0.89%)
Mar 19, 2004	17.83	18.08	17.76	17.88	9,805,091	+0.05(+0.29%)
Mar 18, 2004	18.13	18.18	17.68	17.83	10,483,211	-0.43(-2.37%)
Mar 17, 2004	18.29	18.36	18.14	18.27	6,321,475	+0.03(+0.14%)
Mar 16, 2004	18.35	18.47	18.13	18.24	5,489,223	+0.13(+0.74%)
Mar 15, 2004	18.34	18.34	18.05	18.11	6,644,352	-0.36(-1.93%)
Mar 12, 2004	18.43	18.51	18.23	18.46	5,080,088	+0.20(+1.08%)
Mar 11, 2004	18.33	18.69	18.20	18.27	8,481,845	-0.13(-0.73%)
Mar 10, 2004	18.48	18.86	18.39	18.40	7,744,805	-0.04(-0.24%)
Mar 09, 2004	18.71	19.03	18.43	18.44	11,967,502	-0.21(-1.13%)
Mar 08, 2004	19.00	19.08	18.65	18.65	8,555,219	-0.34(-1.81%)
Mar 05, 2004	17.98	19.08	17.98	19.00	17,731,210	+0.64(+3.50%)
Mar 04, 2004	18.36	18.57	18.30	18.36	7,867,828	-0.03(-0.17%)
Mar 03, 2004	18.06	18.46	18.06	18.39	8,013,319	+0.30(+1.65%)
Mar 02, 2004	18.02	18.17	18.02	18.09	5,877,461	+0.01(+0.03%)

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.