Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.78	15.80	15.77	15.77	21,433	-0.01(-0.04%)
May 27, 2004	15.95	15.95	15.72	15.78	125,837	-0.11(-0.69%)
May 26, 2004	16.03	16.04	15.83	15.89	74,672	-0.11(-0.67%)
May 25, 2004	15.82	16.00	15.82	16.00	141,048	+0.29(+1.87%)
May 24, 2004	15.42	15.70	15.42	15.70	64,992	+0.35(+2.29%)
May 21, 2004	15.50	15.52	15.35	15.35	52,547	-0.07(-0.46%)
May 20, 2004	15.50	15.50	15.39	15.42	19,359	-0.01(-0.04%)
May 19, 2004	15.55	15.66	15.40	15.43	76,746	+0.03(+0.18%)
May 18, 2004	15.56	15.57	15.35	15.40	124,454	-0.15(-0.95%)
May 17, 2004	15.59	15.64	15.53	15.55	64,992	-0.07(-0.45%)
May 14, 2004	15.56	15.71	15.49	15.62	161,099	+0.17(+1.11%)
May 13, 2004	15.53	15.54	15.42	15.45	42,176	-0.05(-0.33%)
May 12, 2004	15.47	15.50	15.27	15.50	74,672	+0.12(+0.79%)
May 11, 2004	15.29	15.38	15.27	15.38	33,187	+0.20(+1.32%)
May 10, 2004	15.26	15.29	15.03	15.17	279,331	-0.34(-2.22%)
May 07, 2004	15.91	15.91	15.51	15.52	358,843	-0.47(-2.96%)
May 06, 2004	16.09	16.09	15.82	15.99	142,431	-0.13(-0.82%)
May 05, 2004	15.98	16.12	15.91	16.12	63,610	+0.06(+0.36%)
May 04, 2004	16.05	16.15	15.95	16.07	118,231	+0.12(+0.76%)
May 03, 2004	15.65	15.95	15.65	15.95	262,045	+0.27(+1.73%)
Apr 30, 2004	15.74	15.77	15.62	15.68	264,811	+0.03(+0.21%)
Apr 29, 2004	15.97	15.98	15.55	15.64	105,786	-0.25(-1.57%)
Apr 28, 2004	16.17	16.17	15.89	15.89	217,795	-0.41(-2.51%)
Apr 27, 2004	16.11	16.38	16.11	16.30	133,442	+0.20(+1.25%)
Apr 26, 2004	16.21	16.25	16.10	16.10	134,134	+0.04(+0.26%)
Apr 23, 2004	16.13	16.13	15.99	16.06	151,419	-0.13(-0.80%)
Apr 22, 2004	15.80	16.19	15.80	16.19	85,735	+0.34(+2.13%)
Apr 21, 2004	15.84	15.87	15.76	15.85	73,289	-0.02(-0.15%)
Apr 20, 2004	16.29	16.29	15.87	15.87	129,294	-0.47(-2.86%)
Apr 19, 2004	16.41	16.43	16.27	16.34	96,797	-0.03(-0.18%)
Apr 16, 2004	16.26	16.39	16.25	16.37	206,732	+0.14(+0.87%)
Apr 15, 2004	16.06	16.23	16.06	16.23	208,115	+0.26(+1.61%)
Apr 14, 2004	15.89	16.07	15.89	15.97	179,076	-0.10(-0.63%)
Apr 13, 2004	16.34	16.34	16.04	16.07	126,528	-0.23(-1.38%)
Apr 12, 2004	16.16	16.31	16.16	16.30	91,266	+0.22(+1.37%)
Apr 08, 2004	16.12	16.14	16.01	16.08	271,725	+0.02(+0.12%)
Apr 07, 2004	16.03	16.09	15.95	16.06	109,934	-0.01(-0.05%)
Apr 06, 2004	16.10	16.11	16.00	16.07	132,060	+0.02(+0.10%)
Apr 05, 2004	16.03	16.05	15.96	16.05	235,080	+0.04(+0.28%)
Apr 02, 2004	15.92	16.01	15.88	16.01	237,154	+0.13(+0.82%)
Apr 01, 2004	16.03	16.04	15.83	15.88	193,595	-0.10(-0.64%)
Mar 31, 2004	16.00	16.01	15.82	15.98	479,149	+0.07(+0.45%)
Mar 30, 2004	15.67	15.95	15.67	15.91	100,254	+0.30(+1.90%)
Mar 29, 2004	15.59	15.66	15.59	15.61	86,426	+0.11(+0.72%)
Mar 26, 2004	15.45	15.60	15.42	15.50	193,595	+0.13(+0.88%)
Mar 25, 2004	15.33	15.37	15.28	15.37	224,709	+0.10(+0.63%)
Mar 24, 2004	15.55	15.56	15.26	15.27	173,544	-0.33(-2.10%)
Mar 23, 2004	15.72	15.72	15.47	15.60	98,872	-0.06(-0.37%)
Mar 22, 2004	15.80	15.80	15.63	15.66	434,899	-0.20(-1.25%)
Mar 19, 2004	16.05	16.07	15.86	15.86	227,475	-0.18(-1.12%)
Mar 18, 2004	16.00	16.08	15.94	16.04	145,196	+0.08(+0.47%)
Mar 17, 2004	15.79	15.96	15.75	15.96	101,637	+0.24(+1.56%)
Mar 16, 2004	15.79	15.79	15.60	15.72	98,180	+0.02(+0.16%)
Mar 15, 2004	15.77	15.82	15.67	15.69	223,326	-0.08(-0.53%)
Mar 12, 2004	15.62	15.77	15.58	15.77	143,814	+0.23(+1.46%)
Mar 11, 2004	15.69	15.81	15.53	15.55	157,642	-0.22(-1.38%)
Mar 10, 2004	16.15	16.15	15.75	15.76	255,131	-0.38(-2.38%)
Mar 09, 2004	16.24	16.26	16.08	16.15	169,396	-0.12(-0.72%)
Mar 08, 2004	16.41	16.43	16.27	16.27	168,013	-0.04(-0.27%)
Mar 05, 2004	16.21	16.34	16.21	16.31	183,916	+0.19(+1.15%)
Mar 04, 2004	16.13	16.16	16.05	16.13	97,489	-0.03(-0.20%)
Mar 03, 2004	16.11	16.18	15.98	16.16	157,642	-0.02(-0.11%)
Mar 02, 2004	16.35	16.36	16.16	16.18	147,962	-0.18(-1.07%)

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.