Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.03	15.20	14.80	15.20	33,779,128	+0.28(+1.89%)
May 27, 2004	14.92	15.11	14.78	14.91	50,255,460	+0.11(+0.77%)
May 26, 2004	14.56	14.93	14.50	14.80	44,207,776	+0.17(+1.20%)
May 25, 2004	14.24	14.69	14.09	14.63	45,096,004	+0.38(+2.67%)
May 24, 2004	14.05	14.37	14.02	14.24	38,216,464	+0.26(+1.85%)
May 21, 2004	14.06	14.12	13.88	13.99	29,561,518	+0.07(+0.49%)
May 20, 2004	14.29	14.29	13.89	13.92	43,371,584	-0.27(-1.88%)
May 19, 2004	14.61	14.72	14.18	14.18	77,619,992	-0.16(-1.11%)
May 18, 2004	14.36	14.47	14.23	14.34	46,766,016	+0.30(+2.17%)
May 17, 2004	13.81	14.32	13.81	14.04	36,875,776	-0.07(-0.48%)
May 14, 2004	14.66	14.69	14.09	14.11	50,356,124	-0.28(-1.96%)
May 13, 2004	14.58	14.68	14.32	14.39	48,020,760	-0.33(-2.27%)
May 12, 2004	14.79	14.84	14.24	14.72	51,262,228	-0.20(-1.33%)
May 11, 2004	14.70	15.00	14.61	14.92	48,081,868	+0.40(+2.73%)
May 10, 2004	14.30	14.58	14.14	14.53	60,786,872	+0.32(+2.24%)
May 07, 2004	14.18	14.63	14.17	14.21	48,440,500	+0.03(+0.22%)
May 06, 2004	13.95	14.30	13.86	14.18	39,027,292	+0.04(+0.27%)
May 05, 2004	14.29	14.31	13.99	14.14	38,544,608	-0.05(-0.38%)
May 04, 2004	13.92	14.44	13.86	14.19	53,031,720	+0.40(+2.92%)
May 03, 2004	14.08	14.29	13.55	13.79	47,330,968	-0.11(-0.82%)
Apr 30, 2004	14.09	14.23	13.86	13.90	44,964,984	-0.12(-0.87%)
Apr 29, 2004	14.46	14.56	13.77	14.02	74,390,880	-0.39(-2.69%)
Apr 28, 2004	14.65	14.87	14.37	14.41	40,249,312	-0.25(-1.71%)
Apr 27, 2004	14.76	14.99	14.64	14.66	45,017,024	-0.13(-0.87%)
Apr 26, 2004	15.23	15.28	14.63	14.79	40,659,456	-0.41(-2.70%)
Apr 23, 2004	15.17	15.30	15.07	15.20	37,697,512	+0.19(+1.27%)
Apr 22, 2004	14.86	15.45	14.74	15.01	76,343,440	-0.38(-2.47%)
Apr 21, 2004	15.52	15.66	15.20	15.39	44,159,940	+0.01(+0.05%)
Apr 20, 2004	16.13	16.17	15.38	15.39	47,686,836	-0.72(-4.49%)
Apr 19, 2004	15.80	16.13	15.78	16.11	38,550,652	+0.28(+1.78%)
Apr 16, 2004	16.23	16.32	15.49	15.83	66,079,324	-0.51(-3.13%)
Apr 15, 2004	16.95	17.20	16.20	16.34	53,321,228	-0.71(-4.15%)
Apr 14, 2004	16.82	17.31	16.79	17.05	32,877,102	-0.08(-0.44%)
Apr 13, 2004	17.36	17.47	17.05	17.12	33,849,304	-0.26(-1.49%)
Apr 12, 2004	17.17	17.43	16.87	17.38	30,784,066	+0.24(+1.42%)
Apr 08, 2004	17.09	17.23	16.93	17.14	38,637,648	+0.27(+1.62%)
Apr 07, 2004	16.91	17.10	16.71	16.86	36,479,824	-0.13(-0.76%)
Apr 06, 2004	17.03	17.06	16.76	16.99	37,813,944	-0.25(-1.46%)
Apr 05, 2004	17.05	17.27	17.04	17.24	29,466,112	+0.08(+0.49%)
Apr 02, 2004	17.05	17.17	16.88	17.16	50,022,464	+0.63(+3.82%)
Apr 01, 2004	16.25	16.66	16.20	16.53	33,996,224	+0.30(+1.83%)
Mar 31, 2004	16.30	16.41	16.18	16.23	28,403,890	-0.05(-0.28%)
Mar 30, 2004	16.28	16.32	16.01	16.28	42,186,624	-0.08(-0.47%)
Mar 29, 2004	16.52	16.64	16.22	16.35	31,324,178	+0.05(+0.28%)
Mar 26, 2004	16.42	16.74	16.28	16.31	39,791,204	-0.23(-1.38%)
Mar 25, 2004	15.98	16.62	15.84	16.54	69,429,464	+0.73(+4.62%)
Mar 24, 2004	15.44	16.03	15.40	15.80	56,703,436	+0.31(+2.01%)
Mar 23, 2004	15.48	15.73	15.26	15.49	45,462,652	+0.12(+0.79%)
Mar 22, 2004	15.33	15.46	15.06	15.37	54,054,388	-0.11(-0.69%)
Mar 19, 2004	16.02	16.07	15.41	15.48	57,189,408	-0.60(-3.74%)
Mar 18, 2004	16.22	16.39	15.93	16.08	46,348,644	-0.14(-0.89%)
Mar 17, 2004	16.16	16.34	16.08	16.22	32,651,068	+0.14(+0.85%)
Mar 16, 2004	15.93	16.12	15.80	16.09	41,891,728	+0.31(+1.98%)
Mar 15, 2004	16.11	16.14	15.75	15.77	36,172,972	-0.43(-2.68%)
Mar 12, 2004	16.10	16.28	16.02	16.21	33,038,742	+0.35(+2.21%)
Mar 11, 2004	15.87	16.21	15.83	15.86	67,585,464	-0.13(-0.81%)
Mar 10, 2004	16.04	16.31	15.74	15.99	58,607,500	+0.00(+0.00%)
Mar 09, 2004	15.75	16.09	15.64	15.99	54,942,880	+0.22(+1.40%)
Mar 08, 2004	16.40	16.56	15.73	15.77	43,038,712	-0.53(-3.27%)
Mar 05, 2004	16.00	16.44	15.96	16.30	46,378,344	-0.11(-0.65%)
Mar 04, 2004	16.18	16.44	16.16	16.41	29,215,374	+0.28(+1.75%)
Mar 03, 2004	16.44	16.57	16.03	16.12	42,573,112	-0.37(-2.21%)
Mar 02, 2004	16.54	16.92	16.48	16.49	47,897,100	-0.07(-0.41%)

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.