Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.92	16.95	16.84	16.85	6,285,989	-0.12(-0.70%)
May 27, 2004	16.83	16.99	16.82	16.97	9,722,884	+0.15(+0.91%)
May 26, 2004	16.72	16.87	16.72	16.81	9,032,689	-0.02(-0.15%)
May 25, 2004	16.56	16.87	16.56	16.84	9,718,404	+0.25(+1.50%)
May 24, 2004	16.71	16.79	16.57	16.59	9,173,160	-0.12(-0.69%)
May 21, 2004	16.70	16.90	16.66	16.71	12,409,748	+0.03(+0.21%)
May 20, 2004	16.42	16.73	16.42	16.67	8,705,030	+0.19(+1.15%)
May 19, 2004	16.57	16.62	16.48	16.48	8,345,694	-0.09(-0.55%)
May 18, 2004	16.60	16.64	16.50	16.57	10,437,077	-0.03(-0.21%)
May 17, 2004	16.54	16.74	16.53	16.61	11,153,190	-0.02(-0.12%)
May 14, 2004	16.49	16.67	16.38	16.63	10,587,467	+0.17(+1.04%)
May 13, 2004	16.59	16.64	16.38	16.46	9,465,301	-0.13(-0.78%)
May 12, 2004	16.56	16.61	16.39	16.59	11,082,155	+0.01(+0.06%)
May 11, 2004	16.59	16.63	16.37	16.58	11,703,874	+0.06(+0.39%)
May 10, 2004	16.68	16.80	16.49	16.51	12,348,952	-0.16(-0.98%)
May 07, 2004	16.80	17.01	16.67	16.68	14,315,543	-0.17(-0.98%)
May 06, 2004	16.64	16.85	16.62	16.84	10,819,132	+0.15(+0.91%)
May 05, 2004	16.63	16.74	16.61	16.69	8,967,093	+0.08(+0.48%)
May 04, 2004	16.61	16.72	16.50	16.61	11,101,354	-0.08(-0.46%)
May 03, 2004	16.48	16.69	16.43	16.69	11,158,310	+0.16(+0.94%)
Apr 30, 2004	16.66	16.77	16.52	16.53	15,612,739	-0.03(-0.17%)
Apr 29, 2004	16.34	16.64	16.29	16.56	11,301,981	+0.28(+1.73%)
Apr 28, 2004	16.41	16.46	16.26	16.28	9,197,158	-0.23(-1.38%)
Apr 27, 2004	16.45	16.61	16.42	16.51	8,908,217	+0.06(+0.37%)
Apr 26, 2004	16.49	16.51	16.37	16.44	6,504,214	+0.04(+0.24%)
Apr 23, 2004	16.32	16.43	16.26	16.41	6,714,440	+0.06(+0.34%)
Apr 22, 2004	16.14	16.44	16.14	16.35	12,329,753	+0.17(+1.05%)
Apr 21, 2004	16.27	16.34	16.18	16.18	11,774,910	-0.17(-1.02%)
Apr 20, 2004	16.57	16.62	16.35	16.35	7,934,841	-0.22(-1.33%)
Apr 19, 2004	16.65	16.67	16.50	16.57	8,021,875	+0.01(+0.05%)
Apr 16, 2004	16.67	16.67	16.55	16.56	8,728,389	-0.02(-0.14%)
Apr 15, 2004	16.56	16.68	16.52	16.58	8,500,244	+0.05(+0.29%)
Apr 14, 2004	16.42	16.58	16.41	16.53	11,766,910	-0.02(-0.11%)
Apr 13, 2004	16.74	16.78	16.52	16.55	12,152,165	-0.19(-1.11%)
Apr 12, 2004	16.70	16.78	16.67	16.74	7,378,077	+0.11(+0.68%)
Apr 08, 2004	16.67	16.75	16.57	16.63	6,702,601	-0.01(-0.05%)
Apr 07, 2004	16.68	16.72	16.60	16.63	10,010,545	-0.09(-0.51%)
Apr 06, 2004	16.49	16.72	16.49	16.72	7,408,155	+0.10(+0.61%)
Apr 05, 2004	16.51	16.65	16.46	16.62	9,272,673	+0.04(+0.23%)
Apr 02, 2004	16.62	16.66	16.52	16.58	9,260,514	+0.02(+0.12%)
Apr 01, 2004	16.40	16.57	16.38	16.56	10,229,411	+0.17(+1.05%)
Mar 31, 2004	16.52	16.53	16.33	16.39	11,999,855	-0.17(-1.04%)
Mar 30, 2004	16.37	16.56	16.35	16.56	10,289,887	+0.17(+1.05%)
Mar 29, 2004	16.30	16.39	16.23	16.39	8,478,805	+0.15(+0.90%)
Mar 26, 2004	16.32	16.39	16.22	16.24	8,612,237	-0.09(-0.56%)
Mar 25, 2004	16.24	16.42	16.18	16.34	9,436,823	+0.24(+1.48%)
Mar 24, 2004	16.12	16.16	16.02	16.10	9,999,666	-0.05(-0.33%)
Mar 23, 2004	16.01	16.25	16.01	16.15	12,395,029	-0.10(-0.59%)
Mar 22, 2004	16.17	16.40	16.10	16.25	11,722,753	-0.01(-0.06%)
Mar 19, 2004	16.32	16.41	16.26	16.26	12,373,590	-0.06(-0.38%)
Mar 18, 2004	16.19	16.45	16.19	16.32	9,920,311	+0.03(+0.20%)
Mar 17, 2004	16.11	16.35	16.10	16.29	9,671,687	+0.18(+1.13%)
Mar 16, 2004	16.11	16.17	16.00	16.10	10,753,536	+0.08(+0.53%)
Mar 15, 2004	16.14	16.25	16.00	16.02	12,412,948	-0.25(-1.54%)
Mar 12, 2004	16.25	16.32	16.08	16.27	11,818,427	+0.03(+0.16%)
Mar 11, 2004	16.45	16.58	16.24	16.24	17,582,210	-0.25(-1.50%)
Mar 10, 2004	16.29	16.75	16.29	16.49	30,278,020	+0.48(+2.97%)
Mar 09, 2004	15.95	16.06	15.93	16.02	8,811,904	+0.00(+0.02%)
Mar 08, 2004	15.90	16.12	15.90	16.01	9,010,291	+0.11(+0.70%)
Mar 05, 2004	15.92	16.06	15.80	15.90	12,632,134	-0.05(-0.33%)
Mar 04, 2004	15.99	16.04	15.90	15.95	7,570,065	-0.06(-0.35%)
Mar 03, 2004	15.89	16.07	15.86	16.01	10,116,138	+0.05(+0.33%)
Mar 02, 2004	16.23	16.23	15.90	15.96	13,817,656	-0.27(-1.68%)

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.