Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.78	16.88	16.65	16.81	7,254,396	+0.08(+0.49%)
May 27, 2004	16.52	16.84	16.47	16.72	9,846,587	+0.33(+2.02%)
May 26, 2004	16.26	16.47	16.23	16.39	7,396,251	+0.19(+1.18%)
May 25, 2004	16.04	16.28	16.04	16.20	9,176,428	+0.06(+0.39%)
May 24, 2004	16.17	16.28	16.03	16.14	6,752,012	-0.06(-0.39%)
May 21, 2004	16.12	16.26	16.12	16.20	6,804,482	+0.09(+0.55%)
May 20, 2004	16.36	16.50	15.95	16.11	8,381,538	-0.28(-1.71%)
May 19, 2004	16.56	16.57	16.31	16.39	6,040,381	-0.03(-0.15%)
May 18, 2004	16.51	16.55	16.32	16.42	5,545,224	-0.05(-0.31%)
May 17, 2004	16.39	16.58	16.23	16.47	4,476,678	-0.19(-1.15%)
May 14, 2004	16.61	16.86	16.49	16.66	4,313,773	+0.05(+0.31%)
May 13, 2004	16.64	16.71	16.42	16.61	5,911,722	+0.01(+0.08%)
May 12, 2004	16.72	17.08	16.37	16.60	9,322,368	-0.24(-1.44%)
May 11, 2004	16.92	17.00	16.70	16.84	8,237,484	-0.12(-0.71%)
May 10, 2004	17.01	17.39	16.88	16.96	6,941,309	-0.04(-0.26%)
May 07, 2004	17.17	17.37	16.96	17.00	5,522,603	-0.36(-2.05%)
May 06, 2004	17.52	17.58	17.20	17.36	4,290,209	-0.34(-1.94%)
May 05, 2004	17.49	17.75	17.41	17.70	4,965,865	+0.13(+0.72%)
May 04, 2004	17.75	17.75	17.40	17.58	4,740,123	-0.10(-0.54%)
May 03, 2004	17.46	17.75	17.35	17.67	5,948,011	+0.34(+1.95%)
Apr 30, 2004	17.54	17.61	17.31	17.33	6,396,982	+0.03(+0.18%)
Apr 29, 2004	17.69	17.70	17.26	17.30	5,614,816	-0.27(-1.56%)
Apr 28, 2004	17.68	17.81	17.45	17.58	9,874,864	+0.26(+1.51%)
Apr 27, 2004	17.49	17.70	17.22	17.31	6,208,314	-0.08(-0.44%)
Apr 26, 2004	17.48	17.54	17.20	17.39	6,216,011	-0.01(-0.07%)
Apr 23, 2004	17.41	17.54	17.28	17.40	5,718,812	-0.04(-0.22%)
Apr 22, 2004	17.19	17.56	17.16	17.44	9,272,884	+0.29(+1.67%)
Apr 21, 2004	17.03	17.19	16.90	17.16	8,065,781	+0.25(+1.51%)
Apr 20, 2004	17.22	17.33	16.90	16.90	8,159,251	-0.13(-0.75%)
Apr 19, 2004	16.84	17.28	16.84	17.03	23,845,612	-0.45(-2.59%)
Apr 16, 2004	17.31	17.61	17.21	17.48	6,783,117	+0.34(+1.97%)
Apr 15, 2004	17.18	17.22	16.88	17.14	10,504,335	-0.04(-0.26%)
Apr 14, 2004	17.38	17.73	16.81	17.19	24,840,482	-0.81(-4.49%)
Apr 13, 2004	18.49	18.60	17.99	18.00	7,268,063	-0.48(-2.58%)
Apr 12, 2004	18.35	18.56	18.32	18.47	4,901,772	+0.22(+1.22%)
Apr 08, 2004	18.47	18.59	18.09	18.25	5,334,720	-0.15(-0.80%)
Apr 07, 2004	18.40	18.67	18.29	18.40	8,158,466	-0.07(-0.38%)
Apr 06, 2004	18.54	18.58	18.42	18.47	6,081,697	-0.22(-1.19%)
Apr 05, 2004	18.33	18.73	18.31	18.69	4,439,447	+0.27(+1.45%)
Apr 02, 2004	18.18	18.62	18.18	18.42	5,293,090	+0.02(+0.10%)
Apr 01, 2004	18.30	18.47	18.24	18.40	5,807,098	+0.22(+1.19%)
Mar 31, 2004	18.27	18.30	18.10	18.19	5,070,961	-0.06(-0.31%)
Mar 30, 2004	18.05	18.33	18.00	18.24	4,111,437	+0.12(+0.67%)
Mar 29, 2004	17.84	18.22	17.84	18.12	9,228,426	+0.38(+2.15%)
Mar 26, 2004	17.95	18.03	17.71	17.74	6,574,340	-0.37(-2.04%)
Mar 25, 2004	17.73	18.14	17.70	18.11	5,341,475	+0.48(+2.71%)
Mar 24, 2004	17.59	17.86	17.55	17.63	5,428,033	-0.04(-0.22%)
Mar 23, 2004	18.05	18.05	17.53	17.67	6,953,563	-0.38(-2.08%)
Mar 22, 2004	17.60	18.28	17.60	18.05	10,280,792	+0.16(+0.89%)
Mar 19, 2004	17.84	18.08	17.76	17.89	9,803,544	+0.05(+0.29%)
Mar 18, 2004	18.13	18.19	17.68	17.84	10,481,557	-0.43(-2.37%)
Mar 17, 2004	18.29	18.36	18.14	18.27	6,320,478	+0.03(+0.14%)
Mar 16, 2004	18.35	18.47	18.14	18.24	5,488,357	+0.13(+0.74%)
Mar 15, 2004	18.34	18.34	18.05	18.11	6,643,304	-0.36(-1.93%)
Mar 12, 2004	18.43	18.52	18.24	18.47	5,079,287	+0.20(+1.08%)
Mar 11, 2004	18.33	18.69	18.20	18.27	8,480,507	-0.13(-0.73%)
Mar 10, 2004	18.48	18.87	18.40	18.40	7,743,583	-0.04(-0.24%)
Mar 09, 2004	18.71	19.03	18.43	18.45	11,965,614	-0.21(-1.13%)
Mar 08, 2004	19.00	19.08	18.65	18.66	8,553,869	-0.34(-1.81%)
Mar 05, 2004	17.98	19.08	17.98	19.00	17,728,412	+0.64(+3.50%)
Mar 04, 2004	18.36	18.57	18.30	18.36	7,866,587	-0.03(-0.17%)
Mar 03, 2004	18.07	18.47	18.07	18.39	8,012,055	+0.30(+1.65%)
Mar 02, 2004	18.03	18.17	18.03	18.09	5,876,533	+0.01(+0.04%)

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.