Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.61	13.66	13.56	13.64	275,557	-0.04(-0.26%)
May 27, 2004	13.58	13.71	13.58	13.67	206,933	+0.27(+2.02%)
May 26, 2004	13.33	13.44	13.33	13.40	214,913	+0.00(+0.01%)
May 25, 2004	13.37	13.41	13.24	13.40	621,865	+0.15(+1.14%)
May 24, 2004	13.35	13.35	13.19	13.25	342,052	+0.06(+0.44%)
May 21, 2004	13.26	13.29	13.19	13.19	223,956	+0.29(+2.21%)
May 20, 2004	13.02	13.02	12.82	12.90	444,189	-0.12(-0.94%)
May 19, 2004	13.11	13.17	13.02	13.03	306,410	+0.30(+2.38%)
May 18, 2004	12.75	12.75	12.65	12.72	172,888	+0.31(+2.48%)
May 17, 2004	12.51	12.57	12.42	12.42	743,684	-0.36(-2.80%)
May 14, 2004	12.74	12.80	12.74	12.77	311,198	-0.10(-0.76%)
May 13, 2004	12.91	12.91	12.82	12.87	388,333	-0.14(-1.07%)
May 12, 2004	13.12	13.16	12.86	13.01	381,417	-0.04(-0.33%)
May 11, 2004	12.88	13.06	12.86	13.05	802,732	+0.34(+2.65%)
May 10, 2004	12.99	13.21	12.64	12.72	1,410,234	-0.51(-3.87%)
May 07, 2004	13.41	13.44	13.21	13.23	418,655	-0.36(-2.67%)
May 06, 2004	13.67	13.70	13.51	13.59	1,080,949	-0.32(-2.32%)
May 05, 2004	13.81	13.92	13.80	13.91	393,120	+0.17(+1.26%)
May 04, 2004	13.79	13.79	13.69	13.74	296,303	+0.14(+1.04%)
May 03, 2004	13.44	13.64	13.44	13.60	351,095	+0.07(+0.49%)
Apr 30, 2004	13.70	13.70	13.50	13.53	323,965	+0.08(+0.56%)
Apr 29, 2004	13.44	13.59	13.38	13.46	622,397	-0.12(-0.91%)
Apr 28, 2004	13.83	13.93	13.56	13.58	960,193	-0.39(-2.81%)
Apr 27, 2004	13.97	13.99	13.93	13.98	410,675	+0.01(+0.07%)
Apr 26, 2004	14.15	14.15	13.92	13.97	462,808	-0.18(-1.30%)
Apr 23, 2004	14.16	14.16	14.03	14.15	369,182	+0.05(+0.39%)
Apr 22, 2004	14.03	14.10	13.96	14.10	180,335	+0.12(+0.86%)
Apr 21, 2004	13.91	14.01	13.89	13.98	316,518	-0.08(-0.58%)
Apr 20, 2004	14.27	14.27	14.01	14.06	217,041	-0.21(-1.46%)
Apr 19, 2004	14.31	14.31	14.20	14.27	239,383	+0.07(+0.52%)
Apr 16, 2004	14.17	14.20	14.13	14.19	313,326	+0.15(+1.06%)
Apr 15, 2004	14.13	14.17	13.99	14.04	797,413	-0.11(-0.78%)
Apr 14, 2004	14.10	14.20	14.09	14.16	376,098	-0.36(-2.50%)
Apr 13, 2004	14.68	14.68	14.51	14.52	255,342	-0.30(-2.03%)
Apr 12, 2004	14.81	14.85	14.78	14.82	278,216	+0.12(+0.83%)
Apr 08, 2004	14.66	14.76	14.66	14.70	368,650	+0.01(+0.04%)
Apr 07, 2004	14.76	14.76	14.65	14.69	272,365	+0.03(+0.21%)
Apr 06, 2004	14.66	14.70	14.66	14.66	234,063	+0.06(+0.42%)
Apr 05, 2004	14.59	14.62	14.55	14.60	259,066	-0.02(-0.15%)
Apr 02, 2004	14.66	14.68	14.60	14.62	695,808	-0.02(-0.15%)
Apr 01, 2004	14.66	14.68	14.62	14.64	338,328	+0.08(+0.56%)
Mar 31, 2004	14.53	14.57	14.42	14.56	203,741	+0.15(+1.02%)
Mar 30, 2004	14.32	14.42	14.32	14.42	401,632	+0.19(+1.32%)
Mar 29, 2004	14.24	14.28	14.19	14.23	190,974	+0.03(+0.19%)
Mar 26, 2004	14.23	14.23	14.13	14.20	556,433	-0.00(-0.01%)
Mar 25, 2004	14.10	14.21	14.08	14.20	667,614	+0.03(+0.21%)
Mar 24, 2004	14.24	14.24	14.15	14.17	156,397	-0.02(-0.13%)
Mar 23, 2004	14.16	14.19	14.13	14.19	306,410	+0.15(+1.10%)
Mar 22, 2004	14.21	14.21	14.01	14.04	416,527	-0.10(-0.70%)
Mar 19, 2004	14.31	14.31	14.14	14.14	498,449	-0.07(-0.50%)
Mar 18, 2004	14.24	14.24	14.15	14.21	136,182	-0.08(-0.59%)
Mar 17, 2004	14.11	14.30	14.10	14.29	518,132	+0.26(+1.88%)
Mar 16, 2004	14.16	14.16	13.96	14.03	917,636	+0.31(+2.25%)
Mar 15, 2004	13.91	13.98	13.72	13.72	1,179,362	-0.29(-2.04%)
Mar 12, 2004	13.89	14.02	13.89	14.01	338,328	+0.06(+0.45%)
Mar 11, 2004	13.90	14.04	13.89	13.95	908,061	-0.17(-1.21%)
Mar 10, 2004	14.34	14.35	14.10	14.12	277,152	-0.30(-2.09%)
Mar 09, 2004	14.58	14.58	14.41	14.42	177,143	-0.01(-0.07%)
Mar 08, 2004	14.57	14.60	14.38	14.43	357,479	-0.11(-0.76%)
Mar 05, 2004	14.47	14.54	14.44	14.54	448,445	+0.29(+2.00%)
Mar 04, 2004	14.23	14.28	14.21	14.25	337,264	-0.02(-0.12%)
Mar 03, 2004	14.33	14.35	14.16	14.27	328,221	-0.26(-1.77%)
Mar 02, 2004	14.65	14.66	14.46	14.53	598,458	-0.16(-1.09%)

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.