Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.60	16.64	16.54	16.59	12,299,982	+0.01(+0.06%)
May 27, 2004	16.45	16.61	16.42	16.58	17,354,668	+0.36(+2.19%)
May 26, 2004	16.29	16.38	16.14	16.23	11,453,820	-0.05(-0.34%)
May 25, 2004	16.06	16.32	16.00	16.28	17,828,196	+0.18(+1.12%)
May 24, 2004	16.03	16.13	15.96	16.10	15,459,315	+0.15(+0.91%)
May 21, 2004	16.24	16.24	15.93	15.96	15,462,410	-0.08(-0.50%)
May 20, 2004	15.89	16.14	15.89	16.04	10,914,988	+0.09(+0.55%)
May 19, 2004	16.16	16.21	15.93	15.95	14,048,633	-0.24(-1.48%)
May 18, 2004	16.06	16.31	16.00	16.19	15,319,113	+0.09(+0.58%)
May 17, 2004	16.04	16.19	16.00	16.09	11,757,436	-0.06(-0.38%)
May 14, 2004	15.95	16.17	15.93	16.16	13,229,088	+0.13(+0.79%)
May 13, 2004	16.05	16.12	15.91	16.03	10,963,888	-0.10(-0.62%)
May 12, 2004	16.16	16.16	15.92	16.13	13,776,277	-0.04(-0.26%)
May 11, 2004	15.96	16.19	15.93	16.17	15,940,271	+0.04(+0.24%)
May 10, 2004	16.32	16.35	16.08	16.13	20,876,110	-0.26(-1.60%)
May 07, 2004	16.45	16.67	16.37	16.39	15,833,495	-0.11(-0.65%)
May 06, 2004	16.40	16.62	16.40	16.50	13,942,166	-0.01(-0.04%)
May 05, 2004	16.41	16.55	16.27	16.51	17,263,984	+0.27(+1.63%)
May 04, 2004	16.32	16.33	16.12	16.24	16,691,108	-0.11(-0.69%)
May 03, 2004	16.37	16.46	16.25	16.36	12,463,086	+0.02(+0.10%)
Apr 30, 2004	16.30	16.55	16.24	16.34	16,977,702	+0.04(+0.22%)
Apr 29, 2004	16.20	16.36	16.08	16.30	16,049,523	+0.08(+0.50%)
Apr 28, 2004	16.38	16.41	16.20	16.22	14,702,907	-0.16(-0.99%)
Apr 27, 2004	16.40	16.41	16.32	16.38	17,848,932	+0.01(+0.04%)
Apr 26, 2004	16.49	16.54	16.32	16.38	17,272,342	-0.12(-0.71%)
Apr 23, 2004	16.56	16.59	16.40	16.49	21,194,272	-0.13(-0.80%)
Apr 22, 2004	16.38	16.67	16.38	16.63	28,497,754	-0.22(-1.29%)
Apr 21, 2004	16.67	17.03	16.64	16.84	23,129,240	-0.05(-0.29%)
Apr 20, 2004	17.14	17.15	16.87	16.89	14,298,087	-0.23(-1.36%)
Apr 19, 2004	16.90	17.29	16.90	17.12	27,232,226	+0.35(+2.06%)
Apr 16, 2004	16.62	16.82	16.56	16.78	16,274,836	+0.24(+1.43%)
Apr 15, 2004	16.62	16.70	16.48	16.54	13,540,441	+0.00(+0.02%)
Apr 14, 2004	16.41	16.64	16.38	16.54	13,736,042	+0.10(+0.59%)
Apr 13, 2004	16.43	16.48	16.33	16.44	19,905,222	+0.01(+0.08%)
Apr 12, 2004	16.49	16.55	16.40	16.43	15,449,411	-0.13(-0.76%)
Apr 08, 2004	16.58	16.66	16.48	16.56	12,418,209	+0.05(+0.31%)
Apr 07, 2004	16.38	16.56	16.34	16.50	17,472,894	+0.07(+0.41%)
Apr 06, 2004	16.22	16.52	16.20	16.44	15,359,967	+0.09(+0.57%)
Apr 05, 2004	16.40	16.43	16.31	16.34	14,687,123	-0.11(-0.69%)
Apr 02, 2004	16.49	16.50	16.36	16.46	14,628,009	+0.11(+0.69%)
Apr 01, 2004	16.31	16.37	16.23	16.34	13,895,433	+0.09(+0.56%)
Mar 31, 2004	16.17	16.31	16.10	16.25	16,098,733	+0.02(+0.14%)
Mar 30, 2004	16.01	16.27	15.98	16.23	22,446,802	+0.27(+1.68%)
Mar 29, 2004	15.96	16.10	15.89	15.96	14,868,487	+0.20(+1.27%)
Mar 26, 2004	15.70	15.88	15.62	15.76	12,920,211	+0.01(+0.04%)
Mar 25, 2004	15.72	15.76	15.55	15.75	12,962,612	+0.09(+0.56%)
Mar 24, 2004	15.61	15.70	15.56	15.67	15,592,708	+0.12(+0.75%)
Mar 23, 2004	15.61	15.67	15.53	15.55	13,703,855	-0.04(-0.25%)
Mar 22, 2004	15.62	15.76	15.49	15.59	17,357,762	-0.17(-1.09%)
Mar 19, 2004	15.85	15.90	15.71	15.76	20,077,302	-0.08(-0.53%)
Mar 18, 2004	15.79	15.99	15.79	15.85	14,084,535	+0.05(+0.33%)
Mar 17, 2004	15.63	15.84	15.57	15.79	14,990,429	+0.23(+1.49%)
Mar 16, 2004	15.51	15.65	15.46	15.56	17,797,246	+0.15(+0.94%)
Mar 15, 2004	15.72	15.75	15.37	15.42	25,824,948	-0.24(-1.53%)
Mar 12, 2004	15.62	15.65	15.41	15.65	24,728,094	+0.09(+0.56%)
Mar 11, 2004	16.01	16.03	15.54	15.57	28,428,736	-0.56(-3.45%)
Mar 10, 2004	16.21	16.31	16.06	16.12	18,068,364	-0.09(-0.56%)
Mar 09, 2004	16.07	16.35	16.03	16.21	19,789,780	+0.10(+0.64%)
Mar 08, 2004	16.15	16.22	16.08	16.11	18,896,884	-0.08(-0.48%)
Mar 05, 2004	15.75	16.24	15.70	16.19	35,501,952	+0.41(+2.60%)
Mar 04, 2004	15.80	15.85	15.69	15.78	13,165,951	-0.10(-0.63%)
Mar 03, 2004	15.83	15.93	15.83	15.88	17,933,424	-0.05(-0.28%)
Mar 02, 2004	15.96	16.06	15.84	15.92	19,496,068	-0.11(-0.68%)

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.