Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.82	15.96	15.81	15.92	13,439,708	+0.10(+0.63%)
May 27, 2004	15.90	15.92	15.68	15.82	18,350,728	-0.06(-0.40%)
May 26, 2004	15.73	15.88	15.73	15.88	18,805,254	+0.10(+0.61%)
May 25, 2004	15.56	15.79	15.52	15.79	17,288,688	+0.17(+1.09%)
May 24, 2004	15.67	15.68	15.60	15.62	11,013,569	+0.02(+0.10%)
May 21, 2004	15.60	15.68	15.56	15.60	12,642,918	+0.03(+0.18%)
May 20, 2004	15.49	15.63	15.46	15.57	13,932,612	+0.13(+0.83%)
May 19, 2004	15.55	15.66	15.44	15.45	17,037,538	-0.04(-0.25%)
May 18, 2004	15.37	15.49	15.36	15.48	13,883,791	+0.19(+1.23%)
May 17, 2004	15.18	15.48	15.18	15.30	16,290,089	-0.06(-0.41%)
May 14, 2004	15.39	15.47	15.27	15.36	14,098,653	+0.00(+0.03%)
May 13, 2004	15.31	15.55	15.31	15.36	18,832,926	-0.03(-0.20%)
May 12, 2004	15.14	15.39	15.02	15.39	24,489,566	+0.37(+2.44%)
May 11, 2004	14.94	15.03	14.83	15.02	16,093,241	+0.10(+0.65%)
May 10, 2004	14.96	14.98	14.75	14.92	21,173,956	-0.12(-0.80%)
May 07, 2004	15.25	15.37	14.99	15.04	19,100,004	-0.30(-1.93%)
May 06, 2004	15.50	15.56	15.23	15.34	19,404,674	-0.28(-1.80%)
May 05, 2004	15.55	15.64	15.55	15.62	12,712,624	+0.01(+0.06%)
May 04, 2004	15.50	15.69	15.47	15.61	14,742,456	+0.10(+0.67%)
May 03, 2004	15.37	15.55	15.37	15.51	11,578,006	+0.09(+0.61%)
Apr 30, 2004	15.45	15.50	15.35	15.42	13,766,048	-0.03(-0.20%)
Apr 29, 2004	15.54	15.65	15.33	15.45	17,947,372	-0.05(-0.31%)
Apr 28, 2004	15.59	15.62	15.49	15.49	12,536,923	-0.17(-1.09%)
Apr 27, 2004	15.59	15.70	15.57	15.66	13,841,759	+0.11(+0.74%)
Apr 26, 2004	15.60	15.64	15.54	15.55	11,787,908	-0.05(-0.32%)
Apr 23, 2004	15.60	15.61	15.50	15.60	11,706,193	+0.01(+0.07%)
Apr 22, 2004	15.45	15.67	15.38	15.59	16,634,442	+0.16(+1.01%)
Apr 21, 2004	15.36	15.49	15.27	15.43	15,454,921	+0.10(+0.62%)
Apr 20, 2004	15.54	15.64	15.34	15.34	15,880,729	-0.21(-1.33%)
Apr 19, 2004	15.47	15.62	15.40	15.54	13,943,055	+0.07(+0.47%)
Apr 16, 2004	15.41	15.51	15.35	15.47	18,398,504	+0.10(+0.62%)
Apr 15, 2004	15.41	15.44	15.23	15.38	18,788,544	+0.04(+0.24%)
Apr 14, 2004	15.18	15.49	15.15	15.34	30,848,490	-0.08(-0.51%)
Apr 13, 2004	15.70	15.70	15.37	15.42	22,015,652	-0.28(-1.79%)
Apr 12, 2004	15.56	15.70	15.56	15.70	13,190,646	+0.18(+1.14%)
Apr 08, 2004	15.69	15.70	15.47	15.52	10,723,780	-0.08(-0.49%)
Apr 07, 2004	15.69	15.70	15.60	15.60	14,598,083	-0.11(-0.67%)
Apr 06, 2004	15.54	15.71	15.54	15.70	18,907,854	+0.14(+0.92%)
Apr 05, 2004	15.42	15.57	15.31	15.56	19,828,654	+0.14(+0.92%)
Apr 02, 2004	15.69	15.74	15.36	15.42	29,841,536	-0.18(-1.18%)
Apr 01, 2004	15.60	15.69	15.56	15.60	16,915,094	+0.09(+0.60%)
Mar 31, 2004	15.66	15.68	15.50	15.51	22,761,012	-0.15(-0.97%)
Mar 30, 2004	15.52	15.70	15.51	15.66	14,833,570	+0.14(+0.90%)
Mar 29, 2004	15.47	15.58	15.44	15.52	15,778,911	+0.18(+1.17%)
Mar 26, 2004	15.24	15.40	15.23	15.34	18,677,068	+0.07(+0.45%)
Mar 25, 2004	15.06	15.29	15.03	15.27	17,638,786	+0.27(+1.83%)
Mar 24, 2004	15.05	15.11	14.94	15.00	19,355,592	-0.04(-0.28%)
Mar 23, 2004	15.21	15.21	15.02	15.04	20,616,046	-0.04(-0.25%)
Mar 22, 2004	15.22	15.23	15.03	15.08	19,361,336	-0.21(-1.40%)
Mar 19, 2004	15.42	15.42	15.29	15.29	25,844,528	-0.04(-0.29%)
Mar 18, 2004	15.29	15.38	15.24	15.34	15,477,895	-0.07(-0.46%)
Mar 17, 2004	15.45	15.51	15.35	15.41	14,604,349	+0.07(+0.42%)
Mar 16, 2004	15.35	15.37	15.25	15.34	18,007,680	+0.14(+0.91%)
Mar 15, 2004	15.33	15.39	15.16	15.20	14,172,014	-0.18(-1.16%)
Mar 12, 2004	15.29	15.41	15.25	15.38	14,168,882	+0.15(+0.97%)
Mar 11, 2004	15.32	15.49	15.18	15.24	20,855,972	-0.08(-0.55%)
Mar 10, 2004	15.66	15.66	15.29	15.32	15,734,006	-0.34(-2.18%)
Mar 09, 2004	15.72	15.77	15.62	15.66	13,218,059	-0.13(-0.81%)
Mar 08, 2004	15.78	15.87	15.75	15.79	10,885,905	-0.06(-0.36%)
Mar 05, 2004	15.66	15.90	15.63	15.85	15,630,100	+0.12(+0.75%)
Mar 04, 2004	15.78	15.81	15.70	15.73	11,129,485	-0.10(-0.60%)
Mar 03, 2004	15.69	15.83	15.65	15.82	15,030,157	+0.02(+0.14%)
Mar 02, 2004	15.74	15.85	15.71	15.80	19,126,894	+0.07(+0.45%)

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.