Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.05	15.05	14.43	14.64	181,366	-0.41(-2.73%)
May 27, 2004	15.05	15.22	14.80	15.05	274,658	+0.33(+2.24%)
May 26, 2004	14.73	15.25	14.54	14.72	291,552	+0.02(+0.16%)
May 25, 2004	14.53	14.89	14.36	14.70	203,726	+0.35(+2.41%)
May 24, 2004	14.35	14.48	13.85	14.35	228,944	+0.19(+1.31%)
May 21, 2004	14.43	14.44	13.79	14.17	249,316	+0.28(+2.03%)
May 20, 2004	13.85	13.94	13.69	13.89	291,180	+0.13(+0.94%)
May 19, 2004	13.56	13.97	13.46	13.76	377,391	+0.43(+3.26%)
May 18, 2004	13.23	13.32	12.48	13.32	126,708	+0.21(+1.60%)
May 17, 2004	13.22	13.56	12.94	13.11	296,397	+0.15(+1.18%)
May 14, 2004	13.00	13.00	12.72	12.96	237,888	+0.30(+2.35%)
May 13, 2004	12.90	13.20	12.63	12.66	261,614	-0.42(-3.20%)
May 12, 2004	13.56	13.56	12.93	13.08	275,776	-0.09(-0.67%)
May 11, 2004	12.84	13.19	12.73	13.17	212,298	+0.08(+0.62%)
May 10, 2004	12.31	13.15	12.12	13.09	570,434	+0.40(+3.17%)
May 07, 2004	13.16	13.35	12.07	12.69	492,422	-0.68(-5.06%)
May 06, 2004	13.76	13.76	13.32	13.36	270,807	-0.23(-1.72%)
May 05, 2004	13.84	13.89	13.48	13.60	157,515	-0.10(-0.76%)
May 04, 2004	13.44	13.78	13.24	13.70	283,602	+0.40(+3.03%)
May 03, 2004	13.60	13.60	13.16	13.30	183,602	-0.15(-1.14%)
Apr 30, 2004	13.69	13.78	13.32	13.45	587,701	+0.06(+0.48%)
Apr 29, 2004	13.11	13.48	13.10	13.39	898,509	+0.04(+0.30%)
Apr 28, 2004	14.13	14.25	13.21	13.35	407,950	-1.01(-7.01%)
Apr 27, 2004	14.25	14.47	14.09	14.35	294,161	+0.30(+2.12%)
Apr 26, 2004	14.18	14.60	14.04	14.06	344,471	-0.00(-0.01%)
Apr 23, 2004	14.35	14.46	13.94	14.06	288,819	-0.21(-1.46%)
Apr 22, 2004	14.49	14.71	14.22	14.26	369,689	-0.24(-1.66%)
Apr 21, 2004	14.33	14.68	14.11	14.51	875,403	-0.47(-3.12%)
Apr 20, 2004	15.34	15.42	14.95	14.97	273,788	-0.57(-3.68%)
Apr 19, 2004	16.06	16.26	15.42	15.54	180,372	-0.33(-2.08%)
Apr 16, 2004	15.70	16.21	15.70	15.87	767,204	-0.19(-1.20%)
Apr 15, 2004	16.25	16.31	15.91	16.07	293,291	-0.22(-1.33%)
Apr 14, 2004	16.18	16.45	16.00	16.29	259,875	-0.19(-1.17%)
Apr 13, 2004	17.20	17.31	16.22	16.48	471,055	-1.00(-5.71%)
Apr 12, 2004	17.40	17.69	17.17	17.48	114,037	-0.03(-0.18%)
Apr 08, 2004	17.75	17.77	17.31	17.51	95,527	-0.24(-1.36%)
Apr 07, 2004	17.99	18.02	17.71	17.75	448,074	+0.01(+0.05%)
Apr 06, 2004	17.82	18.26	17.70	17.74	647,950	-0.14(-0.81%)
Apr 05, 2004	18.52	18.52	17.73	17.89	495,403	-0.06(-0.36%)
Apr 02, 2004	16.57	18.02	16.47	17.95	906,086	+0.72(+4.16%)
Apr 01, 2004	16.49	17.28	16.14	17.24	853,043	+1.40(+8.85%)
Mar 31, 2004	15.62	15.84	15.44	15.83	403,105	+0.57(+3.75%)
Mar 30, 2004	15.29	15.50	15.17	15.26	204,596	+0.13(+0.85%)
Mar 29, 2004	15.58	15.66	15.07	15.13	280,869	-0.38(-2.44%)
Mar 26, 2004	16.34	16.34	15.35	15.51	458,509	-0.52(-3.21%)
Mar 25, 2004	15.66	16.03	15.55	16.03	505,714	+0.19(+1.17%)
Mar 24, 2004	15.83	16.37	15.70	15.84	544,968	-0.13(-0.81%)
Mar 23, 2004	15.70	16.08	15.43	15.97	245,714	+0.53(+3.44%)
Mar 22, 2004	15.96	16.24	15.38	15.44	358,012	-0.32(-2.04%)
Mar 19, 2004	15.10	15.82	15.02	15.76	486,832	+0.76(+5.04%)
Mar 18, 2004	14.68	15.07	14.66	15.01	2,196,148	+0.68(+4.72%)
Mar 17, 2004	14.41	14.48	14.11	14.33	329,440	-0.16(-1.11%)
Mar 16, 2004	14.41	14.61	14.38	14.49	429,565	+0.19(+1.29%)
Mar 15, 2004	14.63	14.85	14.02	14.30	349,937	-0.36(-2.47%)
Mar 12, 2004	15.09	15.09	14.41	14.67	519,006	-0.46(-3.03%)
Mar 11, 2004	15.53	15.82	14.85	15.13	470,434	-0.51(-3.24%)
Mar 10, 2004	16.32	16.32	15.50	15.63	246,211	-0.36(-2.27%)
Mar 09, 2004	16.29	16.55	16.00	16.00	291,552	-0.35(-2.12%)
Mar 08, 2004	16.38	16.70	16.19	16.34	138,757	+0.02(+0.15%)
Mar 05, 2004	16.49	16.50	16.20	16.32	160,248	+0.28(+1.76%)
Mar 04, 2004	16.08	16.26	15.54	16.04	204,099	+0.04(+0.25%)
Mar 03, 2004	16.10	16.10	15.86	16.00	172,173	-0.10(-0.65%)
Mar 02, 2004	16.18	16.24	15.91	16.10	272,794	-0.18(-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.