Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.75	17.85	17.61	17.77	6,858,950	+0.09(+0.49%)
May 27, 2004	17.47	17.81	17.42	17.69	9,309,838	+0.35(+2.02%)
May 26, 2004	17.20	17.42	17.17	17.34	6,993,072	+0.20(+1.18%)
May 25, 2004	16.97	17.22	16.96	17.13	8,676,210	+0.07(+0.39%)
May 24, 2004	17.10	17.22	16.95	17.07	6,383,952	-0.07(-0.39%)
May 21, 2004	17.05	17.20	17.05	17.13	6,433,561	+0.09(+0.55%)
May 20, 2004	17.30	17.45	16.87	17.04	7,924,650	-0.30(-1.71%)
May 19, 2004	17.51	17.53	17.25	17.34	5,711,113	-0.03(-0.15%)
May 18, 2004	17.46	17.50	17.26	17.36	5,242,948	-0.05(-0.31%)
May 17, 2004	17.34	17.54	17.17	17.42	4,232,649	-0.20(-1.15%)
May 14, 2004	17.57	17.83	17.44	17.62	4,078,624	+0.05(+0.31%)
May 13, 2004	17.60	17.67	17.37	17.57	5,589,467	+0.01(+0.08%)
May 12, 2004	17.69	18.06	17.31	17.55	8,814,194	-0.26(-1.44%)
May 11, 2004	17.90	17.98	17.66	17.81	7,788,448	-0.13(-0.71%)
May 10, 2004	17.99	18.39	17.85	17.94	6,562,930	-0.05(-0.26%)
May 07, 2004	18.16	18.37	17.94	17.98	5,221,559	-0.38(-2.05%)
May 06, 2004	18.53	18.60	18.19	18.36	4,056,344	-0.36(-1.94%)
May 05, 2004	18.50	18.77	18.41	18.72	4,695,170	+0.13(+0.72%)
May 04, 2004	18.77	18.77	18.40	18.59	4,481,733	-0.10(-0.54%)
May 03, 2004	18.47	18.77	18.35	18.69	5,623,778	+0.36(+1.95%)
Apr 30, 2004	18.56	18.62	18.31	18.33	6,048,275	+0.03(+0.18%)
Apr 29, 2004	18.71	18.72	18.26	18.30	5,308,746	-0.29(-1.56%)
Apr 28, 2004	18.70	18.84	18.46	18.59	9,336,573	+0.28(+1.51%)
Apr 27, 2004	18.50	18.72	18.21	18.31	5,869,891	-0.08(-0.44%)
Apr 26, 2004	18.49	18.55	18.19	18.39	5,877,169	-0.01(-0.07%)
Apr 23, 2004	18.41	18.55	18.28	18.41	5,407,073	-0.04(-0.22%)
Apr 22, 2004	18.18	18.57	18.14	18.45	8,767,408	+0.30(+1.67%)
Apr 21, 2004	18.01	18.18	17.88	18.14	7,626,106	+0.27(+1.51%)
Apr 20, 2004	18.21	18.33	17.88	17.88	7,714,481	-0.13(-0.75%)
Apr 19, 2004	17.81	18.27	17.81	18.01	22,545,760	-0.48(-2.59%)
Apr 16, 2004	18.31	18.62	18.21	18.49	6,413,361	+0.36(+1.97%)
Apr 15, 2004	18.17	18.21	17.86	18.13	9,931,731	-0.05(-0.26%)
Apr 14, 2004	18.39	18.75	17.77	18.18	23,486,398	-0.86(-4.49%)
Apr 13, 2004	19.55	19.67	19.03	19.03	6,871,872	-0.50(-2.58%)
Apr 12, 2004	19.40	19.63	19.38	19.54	4,634,570	+0.24(+1.22%)
Apr 08, 2004	19.54	19.66	19.13	19.30	5,043,918	-0.15(-0.80%)
Apr 07, 2004	19.46	19.75	19.35	19.46	7,713,738	-0.07(-0.38%)
Apr 06, 2004	19.61	19.65	19.48	19.53	5,750,176	-0.24(-1.19%)
Apr 05, 2004	19.38	19.81	19.37	19.77	4,197,447	+0.28(+1.45%)
Apr 02, 2004	19.23	19.69	19.23	19.48	5,004,557	+0.02(+0.10%)
Apr 01, 2004	19.36	19.54	19.30	19.46	5,490,546	+0.23(+1.19%)
Mar 31, 2004	19.32	19.36	19.15	19.24	4,794,537	-0.06(-0.31%)
Mar 30, 2004	19.09	19.39	19.04	19.30	3,887,317	+0.13(+0.67%)
Mar 29, 2004	18.86	19.27	18.86	19.17	8,725,374	+0.40(+2.15%)
Mar 26, 2004	18.99	19.07	18.73	18.76	6,215,965	-0.39(-2.04%)
Mar 25, 2004	18.75	19.19	18.72	19.15	5,050,305	+0.50(+2.71%)
Mar 24, 2004	18.61	18.89	18.56	18.65	5,132,144	-0.04(-0.22%)
Mar 23, 2004	19.09	19.09	18.54	18.69	6,574,516	-0.40(-2.08%)
Mar 22, 2004	18.62	19.33	18.62	19.09	9,720,374	+0.17(+0.89%)
Mar 19, 2004	18.86	19.12	18.78	18.92	9,269,141	+0.05(+0.29%)
Mar 18, 2004	19.17	19.24	18.70	18.86	9,910,195	-0.46(-2.37%)
Mar 17, 2004	19.34	19.42	19.19	19.32	5,975,941	+0.03(+0.14%)
Mar 16, 2004	19.41	19.54	19.18	19.30	5,189,180	+0.14(+0.74%)
Mar 15, 2004	19.40	19.40	19.09	19.15	6,281,170	-0.38(-1.93%)
Mar 12, 2004	19.50	19.59	19.29	19.53	4,802,409	+0.21(+1.08%)
Mar 11, 2004	19.39	19.77	19.25	19.32	8,018,224	-0.14(-0.73%)
Mar 10, 2004	19.54	19.96	19.46	19.46	7,321,471	-0.05(-0.24%)
Mar 09, 2004	19.79	20.13	19.49	19.51	11,313,354	-0.22(-1.13%)
Mar 08, 2004	20.10	20.18	19.73	19.73	8,087,587	-0.36(-1.81%)
Mar 05, 2004	19.02	20.18	19.02	20.10	16,762,015	+0.68(+3.50%)
Mar 04, 2004	19.42	19.64	19.36	19.42	7,437,770	-0.03(-0.17%)
Mar 03, 2004	19.11	19.53	19.11	19.45	7,575,308	+0.32(+1.65%)
Mar 02, 2004	19.07	19.22	19.07	19.13	5,556,197	+0.01(+0.04%)

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.