Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.00	25.40	25.00	25.00	674	-0.10(-0.40%)
May 27, 2004	25.10	25.10	25.10	25.10	322	-0.15(-0.59%)
May 26, 2004	25.25	25.25	24.25	25.25	1,491	-0.25(-0.98%)
May 25, 2004	25.50	25.50	24.75	25.50	3,040	+0.00(+0.00%)
May 24, 2004	25.50	25.50	24.75	25.50	3,040	+0.20(+0.79%)
May 21, 2004	25.30	25.30	24.75	25.30	1,280	+0.80(+3.27%)
May 20, 2004	24.50	24.50	24.50	24.50	3,419	+0.85(+3.59%)
May 19, 2004	23.65	23.66	23.59	23.65	9,478	+0.00(+0.00%)
May 18, 2004	23.90	23.66	23.59	23.65	9,478	-0.25(-1.05%)
May 17, 2004	29.20	23.90	23.90	23.90	1,617	-5.30(-18.15%)
May 14, 2004	24.20	29.20	23.60	29.20	1,971	+4.20(+16.80%)
May 13, 2004	25.00	25.00	25.00	25.00	0	+0.00(+0.00%)
May 12, 2004	24.40	25.00	25.00	25.00	36,158	+0.60(+2.46%)
May 11, 2004	26.00	24.40	24.00	24.40	920	-1.60(-6.15%)
May 10, 2004	27.65	26.25	26.00	26.00	4,771	-1.65(-5.97%)
May 07, 2004	28.50	27.65	27.00	27.65	2,571	-0.85(-2.98%)
May 06, 2004	29.50	28.50	28.50	28.50	31,146	-1.00(-3.39%)
May 05, 2004	29.10	29.50	29.00	29.50	1,046	+0.40(+1.37%)
May 04, 2004	29.25	29.10	28.70	29.10	1,561	-0.15(-0.51%)
May 03, 2004	29.00	29.25	29.10	29.25	2,510	+0.25(+0.86%)
Apr 30, 2004	29.50	29.00	28.40	29.00	1,471	-0.65(-2.19%)
Apr 29, 2004	29.65	29.65	29.65	29.65	0	+0.00(+0.00%)
Apr 28, 2004	30.30	29.75	29.50	29.65	4,333	-0.65(-2.15%)
Apr 27, 2004	30.60	30.30	29.75	30.30	2,807	-0.30(-0.98%)
Apr 26, 2004	30.10	31.00	30.60	30.60	3,629	+0.50(+1.66%)
Apr 23, 2004	30.00	30.10	30.00	30.10	2,790	+0.10(+0.33%)
Apr 22, 2004	30.15	30.00	30.00	30.00	3,444	-0.15(-0.50%)
Apr 21, 2004	15.03	30.15	30.15	30.15	1,637	+15.12(+100.66%)
Apr 20, 2004	29.10	15.03	15.03	15.03	40,392	-14.07(-48.37%)
Apr 19, 2004	29.30	29.10	29.10	29.10	137	-0.20(-0.68%)
Apr 16, 2004	29.10	29.30	28.75	29.30	1,953	+0.20(+0.69%)
Apr 15, 2004	29.45	29.25	29.10	29.10	2,827	-0.35(-1.19%)
Apr 14, 2004	30.50	29.75	29.00	29.45	53,745	-1.05(-3.44%)
Apr 13, 2004	30.50	30.50	29.75	30.50	1,203	+0.00(+0.00%)
Apr 12, 2004	51.50	30.50	30.50	30.50	784	-21.00(-40.78%)
Apr 08, 2004	30.25	51.50	51.50	51.50	1,447	+21.25(+70.25%)
Apr 07, 2004	30.80	30.35	30.25	30.25	2,576	-0.55(-1.79%)
Apr 06, 2004	30.80	30.80	30.75	30.80	1,837	+0.54(+1.78%)
Apr 05, 2004	29.50	30.50	29.90	30.26	2,137	+0.76(+2.58%)
Apr 02, 2004	29.40	29.50	29.00	29.50	2,673	+0.10(+0.34%)
Apr 01, 2004	29.65	29.50	29.00	29.40	3,265	-0.25(-0.84%)
Mar 31, 2004	30.00	29.65	29.00	29.65	3,362	-0.35(-1.17%)
Mar 30, 2004	30.30	30.00	29.25	30.00	1,632	-0.30(-0.99%)
Mar 29, 2004	29.50	30.70	30.00	30.30	3,981	+0.80(+2.71%)
Mar 26, 2004	28.70	30.00	29.50	29.50	1,586	+0.80(+2.79%)
Mar 25, 2004	27.05	28.70	28.26	28.70	1,697	+1.65(+6.10%)
Mar 24, 2004	27.00	27.55	26.75	27.05	1,797	+0.05(+0.19%)
Mar 23, 2004	26.70	27.00	26.50	27.00	1,897	+0.30(+1.12%)
Mar 22, 2004	27.10	26.70	26.30	26.70	1,118	-0.40(-1.48%)
Mar 19, 2004	27.30	27.10	26.96	27.10	909	-0.20(-0.73%)
Mar 18, 2004	26.40	27.30	27.10	27.30	2,137	+0.90(+3.41%)
Mar 17, 2004	26.25	26.80	26.00	26.40	1,640	+0.15(+0.57%)
Mar 16, 2004	26.55	26.25	26.25	26.25	1,859	-0.30(-1.13%)
Mar 15, 2004	26.25	26.55	26.55	26.55	1,497	+0.55(+2.12%)
Mar 12, 2004	26.00	26.34	26.00	26.00	1,003	+0.00(+0.00%)
Mar 11, 2004	26.20	26.34	26.00	26.00	1,003	-0.20(-0.76%)
Mar 10, 2004	26.85	26.26	26.00	26.20	2,501	-0.65(-2.42%)
Mar 09, 2004	27.80	26.85	26.75	26.85	1,185	-0.95(-3.42%)
Mar 08, 2004	27.10	27.80	27.65	27.80	4,604	+0.53(+1.94%)
Mar 05, 2004	27.27	27.40	27.27	27.27	1,530	+0.00(+0.00%)
Mar 04, 2004	28.00	27.40	27.27	27.27	1,530	-0.73(-2.61%)
Mar 03, 2004	27.00	28.00	28.00	28.00	1,326	+1.00(+3.70%)
Mar 02, 2004	27.25	27.00	27.00	27.00	49,476	-0.25(-0.92%)

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.