Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.58	15.73	15.55	15.58	640,076	+0.02(+0.12%)
May 27, 2004	15.47	15.70	15.44	15.56	679,349	+0.04(+0.25%)
May 26, 2004	15.48	15.64	15.44	15.52	843,964	+0.04(+0.26%)
May 25, 2004	14.86	15.54	14.86	15.48	1,054,538	+0.62(+4.20%)
May 24, 2004	14.98	15.08	14.76	14.86	1,208,290	-0.12(-0.81%)
May 21, 2004	15.01	15.03	14.90	14.98	716,395	-0.03(-0.19%)
May 20, 2004	15.22	15.22	14.98	15.01	742,020	-0.22(-1.46%)
May 19, 2004	15.33	15.48	15.11	15.23	370,453	+0.01(+0.07%)
May 18, 2004	15.11	15.36	14.90	15.22	635,341	+0.18(+1.19%)
May 17, 2004	15.36	15.36	15.04	15.04	749,819	-0.32(-2.08%)
May 14, 2004	15.28	15.51	15.13	15.36	615,008	+0.08(+0.54%)
May 13, 2004	15.58	15.58	15.24	15.28	816,111	-0.39(-2.50%)
May 12, 2004	15.56	15.70	15.24	15.67	618,907	+0.11(+0.74%)
May 11, 2004	15.62	15.71	15.51	15.56	362,097	+0.00(+0.02%)
May 10, 2004	15.76	15.76	15.36	15.55	630,606	-0.27(-1.70%)
May 07, 2004	16.16	16.32	15.74	15.82	1,123,336	-0.34(-2.09%)
May 06, 2004	15.90	16.17	15.82	16.16	879,338	+0.25(+1.60%)
May 05, 2004	15.69	16.07	15.57	15.90	633,112	+0.23(+1.49%)
May 04, 2004	15.78	15.80	15.53	15.67	662,916	-0.10(-0.64%)
May 03, 2004	15.49	15.89	15.49	15.77	930,868	+0.37(+2.40%)
Apr 30, 2004	15.46	15.64	15.28	15.40	575,455	-0.00(-0.02%)
Apr 29, 2004	15.85	15.87	15.18	15.41	1,037,826	-0.43(-2.70%)
Apr 28, 2004	16.07	16.07	15.76	15.83	522,812	-0.17(-1.05%)
Apr 27, 2004	16.12	16.26	15.98	16.00	515,570	-0.06(-0.40%)
Apr 26, 2004	16.25	16.32	15.99	16.07	470,447	-0.20(-1.21%)
Apr 23, 2004	16.48	16.48	16.23	16.26	304,161	-0.22(-1.31%)
Apr 22, 2004	16.44	16.51	16.28	16.48	513,620	+0.04(+0.22%)
Apr 21, 2004	16.34	16.47	16.14	16.44	495,794	+0.24(+1.46%)
Apr 20, 2004	16.51	16.51	16.18	16.21	395,521	-0.23(-1.38%)
Apr 19, 2004	16.30	16.49	16.17	16.43	608,601	+0.20(+1.24%)
Apr 16, 2004	16.04	16.42	15.84	16.23	1,239,764	+0.01(+0.04%)
Apr 15, 2004	16.81	17.27	16.22	16.22	1,436,411	-0.59(-3.50%)
Apr 14, 2004	16.68	16.83	16.47	16.81	508,050	+0.05(+0.28%)
Apr 13, 2004	17.00	17.06	16.70	16.77	644,532	-0.15(-0.89%)
Apr 12, 2004	16.69	17.02	16.66	16.92	360,147	+0.31(+1.88%)
Apr 08, 2004	16.80	16.82	16.57	16.60	346,777	-0.14(-0.84%)
Apr 07, 2004	16.87	16.91	16.63	16.74	303,604	-0.23(-1.33%)
Apr 06, 2004	16.57	17.03	16.48	16.97	594,117	+0.29(+1.74%)
Apr 05, 2004	16.47	16.69	16.26	16.68	629,491	+0.21(+1.26%)
Apr 02, 2004	16.43	16.51	16.24	16.47	466,826	+0.30(+1.87%)
Apr 01, 2004	16.31	16.40	16.01	16.17	650,660	-0.14(-0.88%)
Mar 31, 2004	16.13	16.35	16.06	16.31	540,638	+0.21(+1.29%)
Mar 30, 2004	15.81	16.16	15.70	16.11	743,691	+0.12(+0.76%)
Mar 29, 2004	15.82	16.12	15.76	15.98	426,717	+0.22(+1.39%)
Mar 26, 2004	15.65	15.83	15.65	15.76	247,061	+0.08(+0.48%)
Mar 25, 2004	15.44	15.78	15.40	15.69	453,178	+0.32(+2.06%)
Mar 24, 2004	15.46	15.59	15.32	15.37	537,853	-0.02(-0.12%)
Mar 23, 2004	15.47	15.52	15.24	15.39	442,315	+0.11(+0.73%)
Mar 22, 2004	15.44	15.44	15.28	15.28	796,613	-0.24(-1.57%)
Mar 19, 2004	15.47	15.62	15.34	15.52	530,333	+0.01(+0.09%)
Mar 18, 2004	15.44	15.54	15.29	15.51	697,176	-0.17(-1.08%)
Mar 17, 2004	15.10	15.70	15.10	15.68	1,113,030	+0.81(+5.43%)
Mar 16, 2004	14.87	15.04	14.81	14.87	604,423	+0.09(+0.63%)
Mar 15, 2004	15.12	15.15	14.74	14.78	496,630	-0.43(-2.86%)
Mar 12, 2004	15.11	15.26	14.94	15.21	378,252	+0.33(+2.24%)
Mar 11, 2004	15.16	15.16	14.87	14.88	851,763	-0.28(-1.85%)
Mar 10, 2004	15.58	15.65	15.15	15.16	829,202	-0.38(-2.43%)
Mar 09, 2004	15.59	15.64	15.51	15.53	943,123	+7.67(+97.58%)
Mar 08, 2004	7.885	7.942	7.845	7.863	689,098	-0.05(-0.61%)
Mar 05, 2004	7.822	7.915	7.782	7.911	432,845	+0.07(+0.85%)
Mar 04, 2004	7.780	7.846	7.716	7.845	310,289	+0.04(+0.54%)
Mar 03, 2004	7.818	7.854	7.765	7.802	339,257	-0.02(-0.25%)
Mar 02, 2004	7.775	7.872	7.775	7.822	737,006	+0.04(+0.57%)

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.