Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.22	14.24	14.08	14.15	100,224	-0.16(-1.15%)
May 27, 2004	14.22	14.32	14.20	14.32	57,479	+0.25(+1.75%)
May 26, 2004	13.92	14.07	13.91	14.07	875	+0.19(+1.38%)
May 25, 2004	13.79	13.94	13.75	13.88	51,206	+0.10(+0.70%)
May 24, 2004	13.68	13.79	13.68	13.78	41,285	+0.27(+2.03%)
May 21, 2004	13.61	13.66	13.51	13.51	51,789	-0.06(-0.45%)
May 20, 2004	13.60	13.60	13.57	13.57	7,877	-0.03(-0.25%)
May 19, 2004	13.65	13.74	13.59	13.61	40,556	+0.17(+1.28%)
May 18, 2004	13.40	13.45	13.35	13.44	5,106	+0.02(+0.15%)
May 17, 2004	13.37	13.41	13.33	13.41	5,397	-0.08(-0.56%)
May 14, 2004	13.48	13.52	13.37	13.49	20,715	+0.16(+1.23%)
May 13, 2004	13.39	13.44	13.32	13.33	208,763	+0.03(+0.26%)
May 12, 2004	13.28	13.29	13.15	13.29	19,548	-0.05(-0.36%)
May 11, 2004	13.36	13.40	13.34	13.34	1,190,872	+0.03(+0.21%)
May 10, 2004	13.45	13.45	13.30	13.31	53,394	-0.29(-2.12%)
May 07, 2004	13.72	13.72	13.60	13.60	4,084	-0.30(-2.17%)
May 06, 2004	14.00	14.00	13.83	13.90	141,655	-0.18(-1.27%)
May 05, 2004	14.07	14.13	14.07	14.08	3,355	+0.13(+0.93%)
May 04, 2004	13.91	14.03	13.90	13.95	89,866	+0.22(+1.60%)
May 03, 2004	13.72	13.78	13.72	13.73	35,888	+0.08(+0.55%)
Apr 30, 2004	13.72	13.75	13.64	13.65	176,522	-0.01(-0.05%)
Apr 29, 2004	13.73	13.74	13.59	13.66	167,331	-0.09(-0.65%)
Apr 28, 2004	13.96	13.96	13.75	13.75	79,362	-0.34(-2.43%)
Apr 27, 2004	14.03	14.13	14.02	14.09	41,577	+0.08(+0.59%)
Apr 26, 2004	14.09	14.09	13.95	14.01	10,212	-0.10(-0.68%)
Apr 23, 2004	14.11	14.11	14.01	14.11	17,798	+0.05(+0.39%)
Apr 22, 2004	13.88	14.09	13.88	14.05	109,269	+0.21(+1.54%)
Apr 21, 2004	13.91	13.94	13.81	13.84	186,005	-0.07(-0.49%)
Apr 20, 2004	14.00	14.07	13.83	13.91	27,864	-0.22(-1.55%)
Apr 19, 2004	14.05	14.13	13.97	14.13	28,885	+0.06(+0.44%)
Apr 16, 2004	13.95	14.07	13.93	14.07	19,402	+0.19(+1.33%)
Apr 15, 2004	13.86	13.88	13.85	13.88	4,668	-0.01(-0.05%)
Apr 14, 2004	13.81	13.98	13.81	13.89	59,667	-0.13(-0.93%)
Apr 13, 2004	14.13	14.13	14.00	14.02	6,127	-0.15(-1.06%)
Apr 12, 2004	14.94	14.94	14.16	14.17	30,344	+0.02(+0.14%)
Apr 08, 2004	14.26	14.26	14.07	14.15	29,760	-0.12(-0.86%)
Apr 07, 2004	14.24	14.27	14.20	14.27	19,986	+0.03(+0.24%)
Apr 06, 2004	14.22	14.24	14.13	14.24	4,814	-0.04(-0.29%)
Apr 05, 2004	14.16	14.28	14.15	14.28	63,898	+0.13(+0.92%)
Apr 02, 2004	14.24	14.24	14.14	14.15	23,925	-0.04(-0.29%)
Apr 01, 2004	14.05	14.21	14.05	14.19	23,341	+0.21(+1.47%)
Mar 31, 2004	13.94	13.98	13.93	13.98	4,668	+0.12(+0.89%)
Mar 30, 2004	13.76	13.86	13.76	13.86	13,567	+0.10(+0.70%)
Mar 29, 2004	13.72	13.82	13.72	13.76	5,543	+0.22(+1.62%)
Mar 26, 2004	13.59	13.60	13.54	13.54	50,914	-0.12(-0.85%)
Mar 25, 2004	13.50	13.66	13.48	13.66	6,127	+0.32(+2.36%)
Mar 24, 2004	13.44	13.52	13.35	13.35	47,267	-0.27(-1.96%)
Mar 23, 2004	13.69	13.69	13.59	13.61	26,843	+0.05(+0.40%)
Mar 22, 2004	13.57	13.68	13.49	13.56	57,625	-0.22(-1.59%)
Mar 19, 2004	13.92	13.92	13.78	13.78	4,376	-0.15(-1.08%)
Mar 18, 2004	13.91	13.93	13.85	13.93	10,212	-0.02(-0.15%)
Mar 17, 2004	13.85	13.98	13.85	13.95	9,482	+0.27(+2.01%)
Mar 16, 2004	13.79	13.85	13.59	13.68	61,855	+0.10(+0.76%)
Mar 15, 2004	13.81	13.81	13.57	13.57	16,631	-0.38(-2.70%)
Mar 12, 2004	13.90	13.95	13.89	13.95	55,291	+0.24(+1.75%)
Mar 11, 2004	14.05	14.09	13.71	13.71	62,439	-0.45(-3.15%)
Mar 10, 2004	14.33	14.35	14.15	14.15	28,301	-0.16(-1.10%)
Mar 09, 2004	14.52	14.53	14.26	14.31	93,075	-0.27(-1.88%)
Mar 08, 2004	14.65	14.68	14.54	14.59	16,485	-0.03(-0.19%)
Mar 05, 2004	14.44	14.63	14.44	14.61	17,068	+0.25(+1.72%)
Mar 04, 2004	14.33	14.45	14.33	14.37	15,755	-0.03(-0.19%)
Mar 03, 2004	14.29	14.39	14.13	14.39	23,195	-0.01(-0.05%)
Mar 02, 2004	14.60	14.61	14.40	14.40	43,911	-0.23(-1.59%)

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.