Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.16	19.18	18.94	19.09	859,344	-0.09(-0.47%)
May 27, 2004	19.04	19.24	19.01	19.18	1,600,914	+0.25(+1.34%)
May 26, 2004	18.98	19.04	18.85	18.93	1,024,073	-0.14(-0.76%)
May 25, 2004	18.54	19.08	18.44	19.07	934,238	+0.41(+2.17%)
May 24, 2004	18.74	19.02	18.48	18.66	1,241,577	+0.07(+0.35%)
May 21, 2004	18.49	18.65	18.37	18.60	1,745,076	+0.35(+1.90%)
May 20, 2004	18.32	18.35	18.07	18.25	1,223,920	-0.15(-0.82%)
May 19, 2004	18.73	19.08	18.40	18.40	2,501,199	+0.14(+0.77%)
May 18, 2004	18.06	18.37	18.04	18.26	2,261,770	+0.04(+0.23%)
May 17, 2004	18.52	18.54	18.18	18.22	1,374,679	-0.55(-2.95%)
May 14, 2004	18.95	19.00	18.62	18.77	1,248,174	-0.11(-0.58%)
May 13, 2004	18.65	19.06	18.50	18.88	3,208,232	+0.19(+0.99%)
May 12, 2004	18.43	18.73	18.14	18.70	3,519,839	+0.33(+1.82%)
May 11, 2004	18.22	18.38	18.22	18.37	1,483,140	+0.30(+1.65%)
May 10, 2004	18.52	18.56	17.77	18.07	3,604,629	-0.55(-2.95%)
May 07, 2004	18.90	19.09	18.62	18.62	2,059,011	-0.42(-2.20%)
May 06, 2004	18.85	19.11	18.75	19.04	2,448,035	+0.04(+0.22%)
May 05, 2004	18.93	19.12	18.86	18.99	2,144,577	+0.13(+0.71%)
May 04, 2004	19.16	19.25	18.82	18.86	1,894,671	-0.26(-1.35%)
May 03, 2004	19.00	19.17	18.99	19.12	1,422,604	+0.12(+0.63%)
Apr 30, 2004	19.19	19.35	19.00	19.00	1,646,899	+0.02(+0.13%)
Apr 29, 2004	19.36	19.38	18.88	18.97	2,105,966	-0.33(-1.71%)
Apr 28, 2004	19.83	19.83	19.30	19.30	2,243,143	-0.53(-2.65%)
Apr 27, 2004	19.84	20.07	19.81	19.83	1,350,038	+0.13(+0.66%)
Apr 26, 2004	19.87	20.02	19.68	19.70	1,797,269	-0.17(-0.86%)
Apr 23, 2004	19.86	20.22	19.69	19.87	2,700,076	-0.52(-2.56%)
Apr 22, 2004	19.86	20.53	19.77	20.39	2,140,115	+0.54(+2.72%)
Apr 21, 2004	19.86	19.93	19.66	19.85	2,070,071	-0.03(-0.14%)
Apr 20, 2004	20.01	20.31	19.88	19.88	2,411,364	-0.02(-0.12%)
Apr 19, 2004	20.10	20.10	19.79	19.90	3,618,211	-0.27(-1.35%)
Apr 16, 2004	20.24	20.35	20.15	20.18	1,611,392	+0.07(+0.36%)
Apr 15, 2004	20.41	20.58	20.04	20.10	2,777,299	-0.12(-0.58%)
Apr 14, 2004	19.88	20.40	19.77	20.22	4,133,740	+0.75(+3.85%)
Apr 13, 2004	19.83	19.87	19.42	19.47	1,652,525	-0.33(-1.68%)
Apr 12, 2004	19.84	19.97	19.76	19.80	1,644,764	+0.00(+0.00%)
Apr 08, 2004	20.05	20.13	19.74	19.80	1,586,556	-0.14(-0.72%)
Apr 07, 2004	20.38	20.38	19.95	19.95	2,101,309	-0.48(-2.34%)
Apr 06, 2004	20.24	20.60	20.18	20.43	2,144,189	+0.13(+0.66%)
Apr 05, 2004	20.00	20.31	19.88	20.29	1,038,043	+0.27(+1.37%)
Apr 02, 2004	19.74	20.15	19.74	20.02	1,359,933	+0.36(+1.85%)
Apr 01, 2004	19.48	19.82	19.42	19.65	1,293,964	+0.24(+1.24%)
Mar 31, 2004	19.43	19.50	19.21	19.41	984,103	-0.02(-0.09%)
Mar 30, 2004	19.29	19.46	19.18	19.43	1,079,370	+0.14(+0.71%)
Mar 29, 2004	19.10	19.39	19.10	19.29	1,952,297	+0.27(+1.45%)
Mar 26, 2004	19.23	19.23	18.96	19.02	2,178,338	-0.22(-1.13%)
Mar 25, 2004	19.04	19.30	18.85	19.23	931,522	+0.34(+1.78%)
Mar 24, 2004	18.90	19.04	18.82	18.90	1,312,979	-0.07(-0.36%)
Mar 23, 2004	19.24	19.24	18.85	18.97	958,104	-0.05(-0.25%)
Mar 22, 2004	19.20	19.32	18.80	19.01	1,767,777	-0.48(-2.48%)
Mar 19, 2004	19.48	19.62	19.41	19.50	1,774,374	-0.08(-0.42%)
Mar 18, 2004	19.58	19.63	19.38	19.58	1,234,592	-0.06(-0.28%)
Mar 17, 2004	19.31	19.76	19.26	19.64	1,505,259	+0.32(+1.64%)
Mar 16, 2004	19.40	19.45	19.10	19.32	1,280,188	+0.16(+0.86%)
Mar 15, 2004	19.21	19.42	19.00	19.16	1,374,679	-0.12(-0.61%)
Mar 12, 2004	18.73	19.43	18.71	19.27	1,277,278	+0.52(+2.75%)
Mar 11, 2004	18.91	19.17	18.73	18.76	2,163,786	-0.30(-1.57%)
Mar 10, 2004	19.81	19.81	19.04	19.06	1,993,818	-0.60(-3.04%)
Mar 09, 2004	20.01	20.19	19.65	19.65	1,198,503	-0.35(-1.77%)
Mar 08, 2004	20.30	20.37	19.99	20.01	1,659,898	-0.11(-0.55%)
Mar 05, 2004	19.74	20.18	19.74	20.12	2,012,833	+0.17(+0.86%)
Mar 04, 2004	19.86	20.11	19.83	19.95	1,721,405	+0.26(+1.34%)
Mar 03, 2004	19.61	19.76	19.48	19.68	1,943,178	+0.07(+0.37%)
Mar 02, 2004	19.52	19.63	19.42	19.61	1,390,395	+0.09(+0.44%)

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.