Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.61	16.65	16.55	16.60	12,295,498	+0.01(+0.06%)
May 27, 2004	16.45	16.62	16.43	16.59	17,348,340	+0.36(+2.19%)
May 26, 2004	16.30	16.39	16.15	16.23	11,449,645	-0.05(-0.34%)
May 25, 2004	16.06	16.33	16.01	16.29	17,821,696	+0.18(+1.12%)
May 24, 2004	16.03	16.13	15.97	16.11	15,453,679	+0.15(+0.91%)
May 21, 2004	16.25	16.25	15.93	15.96	15,456,773	-0.08(-0.50%)
May 20, 2004	15.90	16.14	15.89	16.04	10,911,009	+0.09(+0.55%)
May 19, 2004	16.17	16.21	15.94	15.95	14,043,511	-0.24(-1.48%)
May 18, 2004	16.06	16.32	16.01	16.19	15,313,528	+0.09(+0.58%)
May 17, 2004	16.04	16.20	16.00	16.10	11,753,149	-0.06(-0.38%)
May 14, 2004	15.95	16.17	15.93	16.16	13,224,265	+0.13(+0.79%)
May 13, 2004	16.05	16.13	15.92	16.04	10,959,891	-0.10(-0.62%)
May 12, 2004	16.16	16.16	15.93	16.14	13,771,254	-0.04(-0.26%)
May 11, 2004	15.97	16.19	15.93	16.18	15,934,460	+0.04(+0.24%)
May 10, 2004	16.32	16.36	16.08	16.14	20,868,500	-0.26(-1.60%)
May 07, 2004	16.45	16.67	16.37	16.40	15,827,723	-0.11(-0.65%)
May 06, 2004	16.40	16.62	16.40	16.51	13,937,084	-0.01(-0.04%)
May 05, 2004	16.42	16.56	16.27	16.51	17,257,690	+0.27(+1.63%)
May 04, 2004	16.33	16.34	16.13	16.25	16,685,023	-0.11(-0.69%)
May 03, 2004	16.37	16.47	16.25	16.36	12,458,542	+0.02(+0.10%)
Apr 30, 2004	16.31	16.56	16.24	16.35	16,971,512	+0.04(+0.22%)
Apr 29, 2004	16.21	16.37	16.09	16.31	16,043,672	+0.08(+0.50%)
Apr 28, 2004	16.39	16.42	16.21	16.23	14,697,547	-0.16(-0.99%)
Apr 27, 2004	16.40	16.42	16.33	16.39	17,842,424	+0.01(+0.04%)
Apr 26, 2004	16.50	16.54	16.33	16.38	17,266,044	-0.12(-0.71%)
Apr 23, 2004	16.57	16.60	16.40	16.50	21,186,546	-0.13(-0.80%)
Apr 22, 2004	16.39	16.68	16.39	16.63	28,487,364	-0.22(-1.29%)
Apr 21, 2004	16.68	17.03	16.65	16.85	23,120,808	-0.05(-0.29%)
Apr 20, 2004	17.15	17.16	16.88	16.90	14,292,874	-0.23(-1.36%)
Apr 19, 2004	16.90	17.29	16.90	17.13	27,222,298	+0.35(+2.06%)
Apr 16, 2004	16.63	16.82	16.57	16.79	16,268,903	+0.24(+1.43%)
Apr 15, 2004	16.63	16.71	16.49	16.55	13,535,504	+0.00(+0.02%)
Apr 14, 2004	16.42	16.65	16.39	16.55	13,731,034	+0.10(+0.59%)
Apr 13, 2004	16.44	16.48	16.34	16.45	19,897,964	+0.01(+0.08%)
Apr 12, 2004	16.50	16.56	16.41	16.44	15,443,779	-0.13(-0.76%)
Apr 08, 2004	16.59	16.67	16.48	16.56	12,413,682	+0.05(+0.31%)
Apr 07, 2004	16.39	16.57	16.35	16.51	17,466,524	+0.07(+0.41%)
Apr 06, 2004	16.23	16.52	16.21	16.44	15,354,367	+0.09(+0.57%)
Apr 05, 2004	16.40	16.44	16.32	16.35	14,681,768	-0.11(-0.69%)
Apr 02, 2004	16.50	16.50	16.36	16.46	14,622,676	+0.11(+0.69%)
Apr 01, 2004	16.32	16.37	16.24	16.35	13,890,367	+0.09(+0.56%)
Mar 31, 2004	16.18	16.32	16.11	16.26	16,092,864	+0.02(+0.14%)
Mar 30, 2004	16.02	16.28	15.99	16.24	22,438,618	+0.27(+1.68%)
Mar 29, 2004	15.96	16.10	15.90	15.97	14,863,067	+0.20(+1.27%)
Mar 26, 2004	15.71	15.89	15.63	15.77	12,915,501	+0.01(+0.04%)
Mar 25, 2004	15.72	15.76	15.56	15.76	12,957,886	+0.09(+0.56%)
Mar 24, 2004	15.61	15.71	15.56	15.67	15,587,023	+0.12(+0.75%)
Mar 23, 2004	15.61	15.67	15.54	15.56	13,698,859	-0.04(-0.25%)
Mar 22, 2004	15.63	15.77	15.50	15.60	17,351,434	-0.17(-1.09%)
Mar 19, 2004	15.85	15.91	15.72	15.77	20,069,982	-0.08(-0.53%)
Mar 18, 2004	15.80	16.00	15.80	15.85	14,079,400	+0.05(+0.33%)
Mar 17, 2004	15.64	15.84	15.58	15.80	14,984,964	+0.23(+1.49%)
Mar 16, 2004	15.51	15.66	15.47	15.57	17,790,758	+0.15(+0.94%)
Mar 15, 2004	15.72	15.76	15.38	15.42	25,815,532	-0.24(-1.53%)
Mar 12, 2004	15.62	15.66	15.41	15.66	24,719,080	+0.09(+0.56%)
Mar 11, 2004	16.02	16.04	15.55	15.57	28,418,372	-0.56(-3.45%)
Mar 10, 2004	16.22	16.31	16.07	16.13	18,061,778	-0.09(-0.56%)
Mar 09, 2004	16.08	16.36	16.04	16.22	19,782,566	+0.10(+0.64%)
Mar 08, 2004	16.15	16.23	16.08	16.12	18,889,996	-0.08(-0.48%)
Mar 05, 2004	15.76	16.24	15.70	16.19	35,489,008	+0.41(+2.60%)
Mar 04, 2004	15.81	15.85	15.69	15.78	13,161,151	-0.10(-0.63%)
Mar 03, 2004	15.84	15.94	15.84	15.88	17,926,886	-0.05(-0.28%)
Mar 02, 2004	15.97	16.07	15.84	15.93	19,488,960	-0.11(-0.69%)

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.