Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.87	16.01	15.83	15.87	628,587	+0.02(+0.12%)
May 27, 2004	15.75	15.99	15.72	15.85	667,156	+0.04(+0.25%)
May 26, 2004	15.77	15.92	15.72	15.81	828,817	+0.04(+0.25%)
May 25, 2004	15.13	15.82	15.13	15.77	1,035,610	+0.64(+4.20%)
May 24, 2004	15.26	15.35	15.03	15.13	1,186,603	-0.12(-0.81%)
May 21, 2004	15.29	15.30	15.17	15.26	703,537	-0.03(-0.19%)
May 20, 2004	15.49	15.49	15.25	15.29	728,702	-0.23(-1.46%)
May 19, 2004	15.61	15.76	15.39	15.51	363,804	+0.01(+0.07%)
May 18, 2004	15.39	15.64	15.17	15.50	623,937	+0.18(+1.19%)
May 17, 2004	15.64	15.64	15.31	15.32	736,361	-0.33(-2.08%)
May 14, 2004	15.56	15.79	15.41	15.64	603,969	+0.08(+0.54%)
May 13, 2004	15.87	15.87	15.52	15.56	801,463	-0.40(-2.50%)
May 12, 2004	15.84	15.98	15.52	15.96	607,799	+0.12(+0.74%)
May 11, 2004	15.90	15.99	15.79	15.84	355,598	+0.00(+0.02%)
May 10, 2004	16.05	16.05	15.64	15.84	619,287	-0.27(-1.70%)
May 07, 2004	16.45	16.62	16.03	16.11	1,103,174	-0.34(-2.09%)
May 06, 2004	16.20	16.47	16.11	16.45	863,556	+0.26(+1.60%)
May 05, 2004	15.98	16.37	15.85	16.20	621,749	+0.24(+1.49%)
May 04, 2004	16.07	16.09	15.81	15.96	651,018	-0.10(-0.64%)
May 03, 2004	15.77	16.18	15.77	16.06	914,160	+0.38(+2.40%)
Apr 30, 2004	15.74	15.92	15.56	15.68	565,127	-0.00(-0.02%)
Apr 29, 2004	16.14	16.16	15.46	15.69	1,019,198	-0.44(-2.70%)
Apr 28, 2004	16.36	16.36	16.05	16.12	513,428	-0.17(-1.05%)
Apr 27, 2004	16.41	16.56	16.27	16.29	506,316	-0.07(-0.40%)
Apr 26, 2004	16.55	16.62	16.28	16.36	462,003	-0.20(-1.21%)
Apr 23, 2004	16.78	16.78	16.53	16.56	298,702	-0.22(-1.31%)
Apr 22, 2004	16.74	16.82	16.58	16.78	504,402	+0.04(+0.22%)
Apr 21, 2004	16.63	16.77	16.43	16.74	486,895	+0.24(+1.46%)
Apr 20, 2004	16.82	16.82	16.48	16.50	388,422	-0.23(-1.38%)
Apr 19, 2004	16.60	16.79	16.47	16.73	597,678	+0.20(+1.24%)
Apr 16, 2004	16.34	16.72	16.13	16.53	1,217,513	+0.01(+0.04%)
Apr 15, 2004	17.12	17.59	16.52	16.52	1,410,630	-0.60(-3.50%)
Apr 14, 2004	16.98	17.13	16.77	17.12	498,931	+0.05(+0.28%)
Apr 13, 2004	17.31	17.38	17.01	17.07	632,964	-0.15(-0.89%)
Apr 12, 2004	17.00	17.33	16.96	17.23	353,683	+0.32(+1.88%)
Apr 08, 2004	17.11	17.13	16.87	16.91	340,553	-0.14(-0.84%)
Apr 07, 2004	17.18	17.22	16.93	17.05	298,155	-0.23(-1.33%)
Apr 06, 2004	16.88	17.34	16.78	17.28	583,454	+0.30(+1.74%)
Apr 05, 2004	16.77	17.00	16.56	16.98	618,193	+0.21(+1.26%)
Apr 02, 2004	16.73	16.82	16.54	16.77	458,447	+0.31(+1.87%)
Apr 01, 2004	16.61	16.70	16.30	16.47	638,982	-0.15(-0.88%)
Mar 31, 2004	16.43	16.65	16.36	16.61	530,935	+0.21(+1.29%)
Mar 30, 2004	16.10	16.46	15.99	16.40	730,343	+0.12(+0.76%)
Mar 29, 2004	16.11	16.41	16.05	16.28	419,058	+0.22(+1.39%)
Mar 26, 2004	15.94	16.12	15.94	16.05	242,627	+0.08(+0.48%)
Mar 25, 2004	15.72	16.07	15.68	15.98	445,044	+0.32(+2.06%)
Mar 24, 2004	15.75	15.87	15.60	15.65	528,199	-0.02(-0.12%)
Mar 23, 2004	15.76	15.80	15.52	15.67	434,376	+0.11(+0.73%)
Mar 22, 2004	15.72	15.72	15.56	15.56	782,315	-0.25(-1.57%)
Mar 19, 2004	15.76	15.90	15.62	15.81	520,814	+0.01(+0.09%)
Mar 18, 2004	15.72	15.82	15.57	15.79	684,663	-0.17(-1.08%)
Mar 17, 2004	15.38	15.98	15.38	15.96	1,093,053	+0.82(+5.43%)
Mar 16, 2004	15.14	15.31	15.08	15.14	593,575	+0.10(+0.63%)
Mar 15, 2004	15.40	15.43	15.01	15.05	487,716	-0.44(-2.86%)
Mar 12, 2004	15.39	15.54	15.21	15.49	371,463	+0.34(+2.24%)
Mar 11, 2004	15.44	15.44	15.14	15.15	836,476	-0.29(-1.85%)
Mar 10, 2004	15.87	15.94	15.43	15.43	814,319	-0.38(-2.43%)
Mar 09, 2004	15.87	15.92	15.79	15.82	926,196	+7.81(+97.58%)
Mar 08, 2004	8.029	8.087	7.988	8.006	676,730	-0.05(-0.61%)
Mar 05, 2004	7.965	8.059	7.924	8.056	425,076	+0.07(+0.85%)
Mar 04, 2004	7.922	7.990	7.857	7.988	304,720	+0.04(+0.54%)
Mar 03, 2004	7.961	7.998	7.907	7.945	333,168	-0.02(-0.25%)
Mar 02, 2004	7.917	8.015	7.917	7.965	723,778	+0.04(+0.57%)

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.