Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.31	16.38	16.25	16.36	2,391,887	-0.02(-0.09%)
May 27, 2004	16.22	16.38	16.22	16.37	4,653,393	+0.31(+1.96%)
May 26, 2004	16.16	16.21	16.00	16.06	4,576,801	-0.16(-0.97%)
May 25, 2004	16.02	16.25	15.94	16.21	1,644,386	+0.20(+1.22%)
May 24, 2004	16.05	16.23	15.95	16.02	1,436,243	+0.04(+0.22%)
May 21, 2004	16.03	16.12	15.89	15.98	2,049,562	+0.04(+0.25%)
May 20, 2004	16.00	16.01	15.82	15.94	2,748,244	-0.09(-0.53%)
May 19, 2004	16.22	16.29	16.03	16.03	2,956,386	-0.13(-0.83%)
May 18, 2004	16.16	16.24	16.14	16.16	3,278,540	+0.02(+0.13%)
May 17, 2004	16.09	16.22	16.01	16.14	3,050,226	-0.14(-0.85%)
May 14, 2004	16.01	16.30	15.91	16.28	4,363,104	+0.27(+1.68%)
May 13, 2004	15.81	16.04	15.71	16.01	2,467,309	+0.16(+0.98%)
May 12, 2004	15.58	15.88	15.50	15.86	2,170,589	+0.20(+1.27%)
May 11, 2004	15.77	15.79	15.61	15.66	2,142,233	-0.13(-0.81%)
May 10, 2004	15.90	15.91	15.68	15.79	2,218,240	-0.19(-1.22%)
May 07, 2004	15.97	16.19	15.92	15.98	2,263,259	-0.07(-0.46%)
May 06, 2004	16.09	16.21	15.98	16.06	1,581,241	-0.05(-0.32%)
May 05, 2004	16.09	16.14	15.98	16.11	2,405,627	-0.08(-0.49%)
May 04, 2004	16.14	16.28	16.05	16.19	2,728,657	+0.07(+0.46%)
May 03, 2004	16.01	16.28	15.95	16.11	2,781,570	+0.10(+0.62%)
Apr 30, 2004	16.09	16.10	15.91	16.01	2,417,905	-0.05(-0.32%)
Apr 29, 2004	15.86	16.08	15.80	16.06	2,801,449	+0.17(+1.04%)
Apr 28, 2004	16.30	16.33	15.88	15.90	2,340,728	-0.35(-2.16%)
Apr 27, 2004	16.17	16.35	16.14	16.25	2,270,860	+0.12(+0.74%)
Apr 26, 2004	16.21	16.25	16.03	16.13	1,187,758	-0.09(-0.54%)
Apr 23, 2004	16.20	16.24	16.01	16.22	1,724,193	+0.10(+0.63%)
Apr 22, 2004	15.82	16.25	15.77	16.12	2,397,441	+0.39(+2.46%)
Apr 21, 2004	15.71	15.97	15.62	15.73	3,067,474	+0.16(+1.05%)
Apr 20, 2004	15.52	15.65	15.44	15.56	2,341,898	-0.01(-0.07%)
Apr 19, 2004	15.77	15.81	15.53	15.57	1,806,047	-0.22(-1.41%)
Apr 16, 2004	15.86	15.86	15.69	15.80	1,510,204	+0.05(+0.31%)
Apr 15, 2004	15.89	15.96	15.58	15.75	1,865,976	-0.11(-0.70%)
Apr 14, 2004	15.81	15.96	15.74	15.86	2,515,252	+0.05(+0.31%)
Apr 13, 2004	16.02	16.06	15.78	15.81	2,272,614	-0.17(-1.07%)
Apr 12, 2004	15.81	16.03	15.80	15.98	1,038,082	+0.17(+1.08%)
Apr 08, 2004	16.02	16.03	15.75	15.81	1,590,596	-0.10(-0.61%)
Apr 07, 2004	15.88	15.99	15.80	15.91	1,939,352	-0.03(-0.18%)
Apr 06, 2004	15.68	15.95	15.60	15.94	3,132,665	+0.20(+1.25%)
Apr 05, 2004	15.48	15.74	15.48	15.74	1,454,952	+0.25(+1.64%)
Apr 02, 2004	15.39	15.57	15.36	15.49	1,571,302	+0.12(+0.79%)
Apr 01, 2004	15.36	15.53	15.29	15.36	2,578,689	+0.09(+0.56%)
Mar 31, 2004	15.02	15.34	14.91	15.28	2,937,385	+0.27(+1.77%)
Mar 30, 2004	15.16	15.16	14.89	15.01	4,188,872	+0.08(+0.55%)
Mar 29, 2004	14.97	15.09	14.91	14.93	1,752,842	-0.03(-0.23%)
Mar 26, 2004	15.01	15.03	14.92	14.97	2,167,081	-0.04(-0.29%)
Mar 25, 2004	15.02	15.11	15.00	15.01	2,477,834	+0.07(+0.49%)
Mar 24, 2004	14.75	15.08	14.74	14.93	5,039,568	+0.21(+1.42%)
Mar 23, 2004	14.90	14.96	14.69	14.73	2,484,557	-0.13(-0.86%)
Mar 22, 2004	14.76	14.88	14.53	14.85	3,075,952	+0.10(+0.66%)
Mar 19, 2004	15.01	15.03	14.75	14.76	2,718,718	-0.30(-2.02%)
Mar 18, 2004	14.85	15.10	14.84	15.06	3,576,137	+0.19(+1.28%)
Mar 17, 2004	14.90	14.97	14.81	14.87	2,555,887	+0.00(+0.01%)
Mar 16, 2004	14.88	14.92	14.66	14.87	2,782,739	-0.01(-0.07%)
Mar 15, 2004	15.04	15.16	14.85	14.88	2,693,869	-0.16(-1.03%)
Mar 12, 2004	14.79	15.05	14.74	15.04	1,580,656	+0.27(+1.82%)
Mar 11, 2004	14.81	15.10	14.74	14.77	2,420,828	-0.17(-1.11%)
Mar 10, 2004	15.23	15.31	14.89	14.93	3,092,322	-0.31(-2.04%)
Mar 09, 2004	15.35	15.39	15.21	15.24	2,716,087	-0.11(-0.72%)
Mar 08, 2004	15.45	15.56	15.32	15.36	2,164,450	-0.15(-0.99%)
Mar 05, 2004	15.44	15.58	15.34	15.51	2,319,388	-0.02(-0.14%)
Mar 04, 2004	15.62	15.72	15.49	15.53	2,181,698	-0.14(-0.92%)
Mar 03, 2004	15.68	15.70	15.54	15.68	2,376,978	-0.01(-0.03%)
Mar 02, 2004	15.72	15.76	15.65	15.68	3,303,388	+0.00(+0.02%)

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.