Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.52	18.54	18.31	18.46	888,873	-0.09(-0.47%)
May 27, 2004	18.41	18.60	18.38	18.54	1,655,926	+0.25(+1.34%)
May 26, 2004	18.35	18.41	18.22	18.30	1,059,263	-0.14(-0.76%)
May 25, 2004	17.92	18.45	17.82	18.44	966,341	+0.39(+2.17%)
May 24, 2004	18.11	18.39	17.86	18.04	1,284,241	+0.06(+0.35%)
May 21, 2004	17.87	18.03	17.76	17.98	1,805,042	+0.34(+1.90%)
May 20, 2004	17.72	17.74	17.47	17.65	1,265,977	-0.15(-0.82%)
May 19, 2004	18.10	18.45	17.79	17.79	2,587,146	+0.14(+0.77%)
May 18, 2004	17.46	17.76	17.44	17.66	2,339,490	+0.04(+0.23%)
May 17, 2004	17.90	17.92	17.57	17.62	1,421,917	-0.53(-2.95%)
May 14, 2004	18.32	18.37	18.00	18.15	1,291,064	-0.11(-0.58%)
May 13, 2004	18.03	18.43	17.88	18.26	3,318,475	+0.18(+0.99%)
May 12, 2004	17.82	18.11	17.54	18.08	3,640,790	+0.32(+1.82%)
May 11, 2004	17.62	17.77	17.62	17.75	1,534,105	+0.29(+1.65%)
May 10, 2004	17.90	17.94	17.18	17.47	3,728,493	-0.53(-2.95%)
May 07, 2004	18.27	18.46	18.00	18.00	2,129,765	-0.41(-2.20%)
May 06, 2004	18.22	18.48	18.13	18.40	2,532,156	+0.04(+0.22%)
May 05, 2004	18.30	18.49	18.23	18.36	2,218,271	+0.13(+0.71%)
May 04, 2004	18.52	18.61	18.19	18.23	1,959,777	-0.25(-1.35%)
May 03, 2004	18.37	18.54	18.36	18.48	1,471,488	+0.12(+0.63%)
Apr 30, 2004	18.55	18.71	18.37	18.37	1,703,490	+0.02(+0.13%)
Apr 29, 2004	18.72	18.74	18.25	18.34	2,178,332	-0.32(-1.71%)
Apr 28, 2004	19.17	19.17	18.66	18.66	2,320,223	-0.51(-2.65%)
Apr 27, 2004	19.18	19.41	19.15	19.17	1,396,429	+0.13(+0.66%)
Apr 26, 2004	19.21	19.35	19.03	19.04	1,859,028	-0.17(-0.86%)
Apr 23, 2004	19.20	19.55	19.04	19.21	2,792,858	-0.50(-2.56%)
Apr 22, 2004	19.20	19.85	19.12	19.71	2,213,655	+0.52(+2.72%)
Apr 21, 2004	19.20	19.27	19.01	19.19	2,141,204	-0.03(-0.14%)
Apr 20, 2004	19.35	19.64	19.22	19.22	2,494,225	-0.02(-0.12%)
Apr 19, 2004	19.43	19.43	19.13	19.24	3,742,542	-0.26(-1.35%)
Apr 16, 2004	19.57	19.67	19.48	19.51	1,666,763	+0.07(+0.36%)
Apr 15, 2004	19.73	19.90	19.37	19.44	2,872,734	-0.11(-0.58%)
Apr 14, 2004	19.22	19.72	19.12	19.55	4,275,786	+0.72(+3.85%)
Apr 13, 2004	19.17	19.21	18.77	18.82	1,709,311	-0.32(-1.68%)
Apr 12, 2004	19.18	19.31	19.11	19.15	1,701,283	+0.00(+0.00%)
Apr 08, 2004	19.38	19.47	19.08	19.15	1,641,075	-0.14(-0.72%)
Apr 07, 2004	19.70	19.70	19.29	19.29	2,173,516	-0.46(-2.34%)
Apr 06, 2004	19.57	19.92	19.51	19.75	2,217,869	+0.13(+0.66%)
Apr 05, 2004	19.33	19.64	19.22	19.62	1,073,713	+0.27(+1.37%)
Apr 02, 2004	19.09	19.48	19.09	19.35	1,406,664	+0.35(+1.85%)
Apr 01, 2004	18.83	19.16	18.77	19.00	1,338,428	+0.23(+1.24%)
Mar 31, 2004	18.78	18.85	18.57	18.77	1,017,920	-0.02(-0.09%)
Mar 30, 2004	18.65	18.81	18.54	18.78	1,116,460	+0.13(+0.71%)
Mar 29, 2004	18.47	18.75	18.47	18.65	2,019,383	+0.27(+1.45%)
Mar 26, 2004	18.60	18.60	18.33	18.39	2,253,191	-0.21(-1.13%)
Mar 25, 2004	18.40	18.66	18.23	18.60	963,532	+0.33(+1.78%)
Mar 24, 2004	18.27	18.41	18.20	18.27	1,358,096	-0.07(-0.36%)
Mar 23, 2004	18.60	18.60	18.23	18.34	991,027	-0.05(-0.25%)
Mar 22, 2004	18.57	18.68	18.18	18.38	1,828,523	-0.47(-2.48%)
Mar 19, 2004	18.83	18.96	18.77	18.85	1,835,346	-0.08(-0.42%)
Mar 18, 2004	18.93	18.98	18.74	18.93	1,277,016	-0.05(-0.28%)
Mar 17, 2004	18.67	19.11	18.62	18.98	1,556,984	+0.31(+1.64%)
Mar 16, 2004	18.76	18.80	18.47	18.68	1,324,179	+0.16(+0.86%)
Mar 15, 2004	18.57	18.78	18.37	18.52	1,421,917	-0.11(-0.61%)
Mar 12, 2004	18.10	18.78	18.09	18.63	1,321,168	+0.50(+2.75%)
Mar 11, 2004	18.28	18.54	18.11	18.13	2,238,139	-0.29(-1.57%)
Mar 10, 2004	19.15	19.15	18.40	18.42	2,062,331	-0.58(-3.04%)
Mar 09, 2004	19.35	19.52	18.99	19.00	1,239,687	-0.34(-1.77%)
Mar 08, 2004	19.63	19.70	19.33	19.34	1,716,937	-0.11(-0.55%)
Mar 05, 2004	19.08	19.51	19.08	19.45	2,081,999	+0.17(+0.86%)
Mar 04, 2004	19.20	19.45	19.17	19.28	1,780,557	+0.26(+1.34%)
Mar 03, 2004	18.96	19.11	18.83	19.03	2,009,950	+0.07(+0.37%)
Mar 02, 2004	18.87	18.98	18.77	18.96	1,438,173	+0.08(+0.44%)

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.