Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.28	15.32	15.06	15.08	194,548	-0.26(-1.67%)
May 27, 2004	15.12	15.40	15.08	15.33	460,547	+0.20(+1.32%)
May 26, 2004	15.32	15.56	15.02	15.13	275,150	-0.28(-1.81%)
May 25, 2004	15.15	15.47	15.08	15.41	297,713	+0.34(+2.22%)
May 24, 2004	15.21	15.39	15.01	15.08	332,562	-0.08(-0.53%)
May 21, 2004	15.21	15.25	15.01	15.16	211,721	+0.05(+0.32%)
May 20, 2004	14.85	15.24	14.83	15.11	486,495	+0.19(+1.28%)
May 19, 2004	14.88	15.09	14.84	14.92	447,260	+0.13(+0.86%)
May 18, 2004	14.82	15.02	14.73	14.79	251,959	+0.03(+0.22%)
May 17, 2004	14.81	14.86	14.53	14.76	255,469	-0.05(-0.32%)
May 14, 2004	14.84	14.99	14.74	14.81	271,138	-0.03(-0.21%)
May 13, 2004	14.72	14.95	14.72	14.84	207,459	+0.07(+0.49%)
May 12, 2004	14.57	14.79	14.31	14.77	245,942	+0.14(+0.93%)
May 11, 2004	14.62	14.85	14.48	14.63	225,886	+0.18(+1.21%)
May 10, 2004	14.50	14.76	14.36	14.46	438,109	-0.33(-2.21%)
May 07, 2004	14.80	15.22	14.37	14.78	875,090	-0.02(-0.11%)
May 06, 2004	14.96	15.12	14.77	14.80	802,887	-0.47(-3.08%)
May 05, 2004	15.59	15.59	15.23	15.27	288,187	-0.29(-1.85%)
May 04, 2004	15.84	15.85	15.41	15.56	438,986	-0.28(-1.76%)
May 03, 2004	15.83	15.94	15.78	15.84	660,611	+0.00(+0.00%)
Apr 30, 2004	16.15	16.15	15.35	15.84	736,073	-1.45(-8.40%)
Apr 29, 2004	17.77	18.04	17.07	17.29	182,514	-0.41(-2.30%)
Apr 28, 2004	18.05	18.05	17.56	17.69	174,867	-0.51(-2.80%)
Apr 27, 2004	18.13	18.44	18.13	18.20	230,148	+0.00(+0.00%)
Apr 26, 2004	17.95	18.31	17.95	18.20	131,620	+0.14(+0.75%)
Apr 23, 2004	18.39	18.39	17.91	18.07	104,544	-0.27(-1.48%)
Apr 22, 2004	18.11	18.42	18.11	18.34	148,543	+0.23(+1.28%)
Apr 21, 2004	18.01	18.11	17.65	18.11	155,939	+0.10(+0.58%)
Apr 20, 2004	18.22	18.35	17.95	18.01	137,637	-0.06(-0.31%)
Apr 19, 2004	18.02	18.20	17.65	18.06	145,409	-0.08(-0.44%)
Apr 16, 2004	18.08	18.26	18.00	18.14	131,244	+0.06(+0.35%)
Apr 15, 2004	18.01	18.39	17.91	18.08	236,917	-0.05(-0.26%)
Apr 14, 2004	18.21	18.38	17.85	18.12	242,057	-0.17(-0.92%)
Apr 13, 2004	18.51	18.52	18.05	18.29	247,071	-0.14(-0.74%)
Apr 12, 2004	18.24	18.50	18.14	18.43	419,055	+0.18(+1.01%)
Apr 08, 2004	18.44	18.44	18.16	18.24	194,673	-0.10(-0.57%)
Apr 07, 2004	18.60	18.60	18.17	18.35	252,837	-0.36(-1.92%)
Apr 06, 2004	18.58	18.75	18.48	18.71	278,158	-0.03(-0.17%)
Apr 05, 2004	18.82	18.85	18.58	18.74	208,086	-0.10(-0.55%)
Apr 02, 2004	19.11	19.15	18.80	18.84	171,483	-0.20(-1.05%)
Apr 01, 2004	19.04	19.29	18.87	19.04	320,653	+0.08(+0.42%)
Mar 31, 2004	19.21	19.39	18.96	18.96	250,957	-0.38(-1.94%)
Mar 30, 2004	19.16	19.44	19.16	19.34	134,754	+0.18(+0.92%)
Mar 29, 2004	18.91	19.19	18.91	19.16	198,058	+0.28(+1.48%)
Mar 26, 2004	18.77	19.07	18.72	18.88	143,404	+0.10(+0.51%)
Mar 25, 2004	18.68	18.87	18.60	18.79	182,263	+0.28(+1.51%)
Mar 24, 2004	18.59	18.72	18.47	18.51	225,008	-0.14(-0.77%)
Mar 23, 2004	18.55	18.68	18.36	18.65	196,428	+0.06(+0.34%)
Mar 22, 2004	18.97	18.97	18.52	18.59	151,426	-0.42(-2.22%)
Mar 19, 2004	19.19	19.23	18.83	19.01	198,559	-0.18(-0.91%)
Mar 18, 2004	19.21	19.30	19.13	19.19	203,824	-0.08(-0.41%)
Mar 17, 2004	19.32	19.46	19.15	19.27	175,243	+0.06(+0.33%)
Mar 16, 2004	19.14	19.31	19.14	19.20	193,921	+0.12(+0.63%)
Mar 15, 2004	19.11	19.27	19.07	19.08	291,320	-0.04(-0.21%)
Mar 12, 2004	18.83	19.29	18.76	19.12	265,999	+0.36(+1.91%)
Mar 11, 2004	19.04	19.30	18.76	18.76	268,255	-0.31(-1.63%)
Mar 10, 2004	19.20	19.32	19.05	19.07	244,940	-0.07(-0.38%)
Mar 09, 2004	19.27	19.32	19.08	19.15	179,631	-0.12(-0.62%)
Mar 08, 2004	19.39	19.54	19.27	19.27	181,260	-0.02(-0.12%)
Mar 05, 2004	19.27	19.63	19.22	19.29	217,613	-0.02(-0.12%)
Mar 04, 2004	19.19	19.35	19.14	19.31	92,259	+0.15(+0.79%)
Mar 03, 2004	18.94	19.43	18.90	19.16	195,174	+0.21(+1.09%)
Mar 02, 2004	19.11	19.23	18.95	18.95	186,274	-0.29(-1.49%)

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.