Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.32	14.36	14.17	14.29	3,258,807	+0.01(+0.05%)
May 27, 2004	14.34	14.48	14.20	14.28	5,394,691	-0.23(-1.60%)
May 26, 2004	14.38	14.55	14.35	14.51	3,146,287	+0.05(+0.36%)
May 25, 2004	14.32	14.50	14.21	14.46	3,723,092	+0.07(+0.51%)
May 24, 2004	14.39	14.46	14.24	14.39	3,123,556	+0.08(+0.59%)
May 21, 2004	14.38	14.49	14.26	14.30	3,521,353	-0.01(-0.10%)
May 20, 2004	14.22	14.32	14.13	14.32	3,292,620	+0.13(+0.94%)
May 19, 2004	14.49	14.56	14.16	14.18	6,066,968	-0.30(-2.09%)
May 18, 2004	13.97	14.55	13.97	14.49	7,949,398	+0.71(+5.13%)
May 17, 2004	13.78	13.86	13.63	13.78	4,210,678	-0.21(-1.51%)
May 14, 2004	13.92	14.07	13.88	13.99	2,163,445	-0.01(-0.05%)
May 13, 2004	14.01	14.08	13.93	14.00	3,738,152	+0.01(+0.10%)
May 12, 2004	13.93	13.99	13.77	13.98	3,852,376	+0.08(+0.61%)
May 11, 2004	13.93	14.02	13.82	13.90	5,955,016	-0.08(-0.58%)
May 10, 2004	14.11	14.12	13.91	13.98	5,010,533	-0.20(-1.44%)
May 07, 2004	14.43	14.54	14.17	14.18	3,627,337	-0.32(-2.21%)
May 06, 2004	14.57	14.67	14.48	14.50	2,556,127	-0.14(-0.94%)
May 05, 2004	14.54	14.68	14.52	14.64	4,312,968	+0.04(+0.27%)
May 04, 2004	14.80	14.80	14.56	14.60	4,147,314	-0.13(-0.86%)
May 03, 2004	14.92	14.95	14.73	14.73	3,997,004	-0.13(-0.90%)
Apr 30, 2004	14.74	14.99	14.68	14.86	4,305,296	+0.12(+0.81%)
Apr 29, 2004	14.83	14.93	14.68	14.74	6,128,058	-0.01(-0.05%)
Apr 28, 2004	14.51	14.99	14.45	14.75	10,939,693	+0.27(+1.85%)
Apr 27, 2004	14.60	14.73	14.47	14.48	5,118,222	-0.05(-0.36%)
Apr 26, 2004	14.67	14.71	14.49	14.54	2,951,935	-0.13(-0.91%)
Apr 23, 2004	14.61	14.70	14.55	14.67	1,864,245	-0.05(-0.31%)
Apr 22, 2004	14.59	14.77	14.47	14.71	3,611,994	+0.12(+0.82%)
Apr 21, 2004	14.52	14.62	14.43	14.59	3,398,888	+0.04(+0.24%)
Apr 20, 2004	14.66	14.78	14.51	14.56	3,865,447	-0.12(-0.79%)
Apr 19, 2004	14.70	14.72	14.56	14.68	1,992,393	-0.08(-0.57%)
Apr 16, 2004	14.71	14.83	14.64	14.76	4,543,406	+0.20(+1.38%)
Apr 15, 2004	14.63	14.70	14.45	14.56	3,266,763	-0.07(-0.51%)
Apr 14, 2004	14.69	14.73	14.50	14.63	4,160,101	-0.06(-0.38%)
Apr 13, 2004	14.85	14.98	14.64	14.69	4,983,824	-0.14(-0.95%)
Apr 12, 2004	14.80	14.90	14.76	14.83	2,563,231	+0.02(+0.17%)
Apr 08, 2004	14.70	14.88	14.66	14.81	3,659,445	+0.13(+0.86%)
Apr 07, 2004	14.68	14.77	14.61	14.68	3,292,620	+0.01(+0.10%)
Apr 06, 2004	14.62	14.81	14.60	14.67	6,308,771	-0.12(-0.81%)
Apr 05, 2004	14.52	14.81	14.50	14.78	5,613,479	+0.20(+1.38%)
Apr 02, 2004	14.43	14.59	14.39	14.58	4,093,896	+0.19(+1.34%)
Apr 01, 2004	14.14	14.40	14.11	14.39	4,256,708	+0.26(+1.87%)
Mar 31, 2004	14.25	14.25	14.10	14.13	4,491,977	-0.07(-0.47%)
Mar 30, 2004	14.11	14.32	14.08	14.19	4,458,732	+0.11(+0.80%)
Mar 29, 2004	14.04	14.11	13.99	14.08	2,580,564	+0.14(+1.04%)
Mar 26, 2004	14.01	14.08	13.94	13.94	2,521,462	-0.14(-1.00%)
Mar 25, 2004	14.04	14.11	14.00	14.08	3,282,391	+0.07(+0.50%)
Mar 24, 2004	14.07	14.13	13.97	14.01	3,950,405	-0.06(-0.43%)
Mar 23, 2004	14.02	14.19	13.99	14.07	4,442,252	+0.08(+0.60%)
Mar 22, 2004	14.04	14.04	13.87	13.98	3,181,237	-0.05(-0.35%)
Mar 19, 2004	14.10	14.17	14.03	14.03	3,731,617	-0.13(-0.92%)
Mar 18, 2004	14.09	14.18	14.04	14.16	4,124,583	+0.11(+0.75%)
Mar 17, 2004	13.99	14.10	13.99	14.06	3,843,852	+0.12(+0.86%)
Mar 16, 2004	13.92	13.96	13.83	13.94	3,851,240	+0.09(+0.66%)
Mar 15, 2004	13.94	13.96	13.79	13.85	5,099,753	-0.19(-1.33%)
Mar 12, 2004	13.97	14.04	13.91	14.03	4,459,301	+0.12(+0.86%)
Mar 11, 2004	14.04	14.11	13.89	13.91	4,951,148	-0.14(-1.03%)
Mar 10, 2004	14.20	14.24	14.04	14.06	3,469,923	-0.07(-0.52%)
Mar 09, 2004	14.20	14.24	14.05	14.13	5,315,132	-0.06(-0.42%)
Mar 08, 2004	14.16	14.28	14.10	14.19	3,080,651	+0.08(+0.57%)
Mar 05, 2004	14.17	14.19	14.09	14.11	3,319,045	-0.06(-0.42%)
Mar 04, 2004	14.23	14.23	14.09	14.17	3,932,220	-0.11(-0.76%)
Mar 03, 2004	14.22	14.33	14.12	14.28	4,634,615	-0.08(-0.56%)
Mar 02, 2004	14.38	14.46	14.30	14.36	4,000,698	-0.06(-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.