Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.80	13.36	12.80	13.36	350	+0.56(+4.37%)
May 27, 2004	13.20	13.20	12.80	12.80	937	+0.16(+1.27%)
May 26, 2004	11.68	12.64	11.52	12.64	5,862	+1.12(+9.72%)
May 25, 2004	11.36	12.00	11.28	11.52	4,612	-0.32(-2.70%)
May 24, 2004	12.80	12.96	11.28	11.84	3,300	-0.96(-7.50%)
May 21, 2004	12.96	13.36	12.00	12.80	6,675	-0.16(-1.23%)
May 20, 2004	13.76	13.84	12.96	12.96	1,637	-0.80(-5.81%)
May 19, 2004	13.92	14.00	13.44	13.76	1,812	-0.24(-1.71%)
May 18, 2004	13.84	14.00	13.60	14.00	1,000	+0.40(+2.94%)
May 17, 2004	13.60	13.92	13.60	13.60	1,962	+0.00(+0.00%)
May 14, 2004	14.16	14.16	13.60	13.60	1,487	-0.40(-2.86%)
May 13, 2004	14.00	14.24	13.76	14.00	950	+0.16(+1.16%)
May 12, 2004	14.16	14.16	13.60	13.84	1,487	-0.32(-2.26%)
May 11, 2004	13.76	14.16	13.76	14.16	1,300	+0.40(+2.91%)
May 10, 2004	13.76	14.08	13.68	13.76	2,637	+0.00(+0.00%)
May 07, 2004	13.68	14.16	13.68	13.76	4,012	+0.08(+0.58%)
May 06, 2004	14.72	14.80	13.68	13.68	7,025	-0.48(-3.39%)
May 05, 2004	14.40	14.80	14.16	14.16	5,762	+0.08(+0.57%)
May 04, 2004	14.80	15.60	13.36	14.08	10,137	-1.28(-8.33%)
May 03, 2004	16.00	16.00	15.20	15.36	5,937	-0.64(-4.00%)
Apr 30, 2004	16.24	16.72	15.76	16.00	4,225	-0.48(-2.91%)
Apr 29, 2004	16.96	16.96	16.00	16.48	3,925	-0.48(-2.83%)
Apr 28, 2004	17.28	17.28	16.56	16.96	2,025	-0.32(-1.85%)
Apr 27, 2004	17.68	17.92	16.24	17.28	6,137	-0.40(-2.26%)
Apr 26, 2004	18.00	18.08	17.60	17.68	2,025	+0.08(+0.45%)
Apr 23, 2004	17.60	17.60	17.20	17.60	1,662	-0.40(-2.22%)
Apr 22, 2004	17.92	18.00	17.60	18.00	2,062	+0.32(+1.81%)
Apr 21, 2004	17.68	18.00	17.68	17.68	2,000	-0.24(-1.34%)
Apr 20, 2004	18.24	18.24	17.60	17.92	2,175	-0.32(-1.75%)
Apr 19, 2004	17.76	18.32	17.60	18.24	6,025	+0.16(+0.88%)
Apr 16, 2004	18.32	18.32	17.68	18.08	1,312	-0.24(-1.31%)
Apr 15, 2004	18.40	18.40	18.16	18.32	1,837	+0.32(+1.78%)
Apr 14, 2004	19.04	19.04	18.00	18.00	17,950	-1.12(-5.86%)
Apr 13, 2004	19.20	19.20	18.80	19.12	3,987	-0.08(-0.42%)
Apr 12, 2004	19.20	19.60	18.88	19.20	11,075	+0.16(+0.84%)
Apr 08, 2004	19.04	19.20	18.80	19.04	5,487	+0.24(+1.28%)
Apr 07, 2004	19.36	19.36	18.40	18.80	35,175	-0.56(-2.89%)
Apr 06, 2004	19.52	19.52	18.80	19.36	16,487	-0.08(-0.41%)
Apr 05, 2004	17.20	19.60	17.12	19.44	101,925	+2.64(+15.71%)
Apr 02, 2004	16.88	16.96	16.56	16.80	2,025	+0.40(+2.44%)
Apr 01, 2004	17.44	17.52	16.00	16.40	14,400	-0.88(-5.09%)
Mar 31, 2004	17.12	17.84	17.04	17.28	24,875	+0.40(+2.37%)
Mar 30, 2004	15.76	17.44	15.68	16.88	15,762	+0.88(+5.50%)
Mar 29, 2004	15.84	16.24	15.84	16.00	1,287	-0.16(-0.99%)
Mar 26, 2004	16.40	16.40	15.68	16.16	3,800	-0.24(-1.46%)
Mar 25, 2004	16.48	16.56	16.32	16.40	1,900	+0.00(+0.00%)
Mar 24, 2004	16.72	16.80	16.32	16.40	2,225	-0.32(-1.91%)
Mar 23, 2004	17.20	17.20	16.64	16.72	3,337	+0.32(+1.95%)
Mar 22, 2004	16.48	16.64	16.40	16.40	2,000	-0.32(-1.91%)
Mar 19, 2004	16.32	16.72	16.24	16.72	3,325	+0.48(+2.96%)
Mar 18, 2004	16.16	16.32	16.00	16.24	1,700	+0.08(+0.50%)
Mar 17, 2004	16.32	16.32	16.00	16.16	1,912	-0.16(-0.98%)
Mar 16, 2004	16.40	16.40	16.00	16.32	1,600	+0.16(+0.99%)
Mar 15, 2004	16.32	16.32	16.16	16.16	550	-0.16(-0.98%)
Mar 12, 2004	16.16	16.40	16.08	16.32	1,225	+0.32(+2.00%)
Mar 11, 2004	16.00	16.08	15.76	16.00	1,200	-0.08(-0.50%)
Mar 10, 2004	16.00	16.16	15.92	16.08	1,900	+0.00(+0.00%)
Mar 09, 2004	16.40	16.40	16.00	16.08	1,737	-0.08(-0.50%)
Mar 08, 2004	16.00	16.40	15.92	16.16	3,912	+0.16(+1.00%)
Mar 05, 2004	16.00	16.24	16.00	16.00	2,900	-0.08(-0.50%)
Mar 04, 2004	16.08	16.32	16.08	16.08	4,025	+0.00(+0.00%)
Mar 03, 2004	16.16	16.32	15.92	16.08	2,062	+0.08(+0.50%)
Mar 02, 2004	16.24	16.24	15.76	16.00	3,750	+0.16(+1.01%)

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.