Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.77	15.78	15.30	15.52	28,863	+0.04(+0.24%)
May 27, 2004	15.71	15.81	15.14	15.49	46,523	-0.10(-0.63%)
May 26, 2004	15.93	16.00	15.33	15.58	63,656	+0.09(+0.59%)
May 25, 2004	14.97	15.55	14.80	15.49	76,441	+0.74(+5.04%)
May 24, 2004	14.37	14.87	14.36	14.75	36,770	+0.49(+3.40%)
May 21, 2004	14.39	14.60	14.04	14.26	34,398	-0.08(-0.58%)
May 20, 2004	14.51	14.82	13.96	14.35	30,971	+0.15(+1.07%)
May 19, 2004	14.23	14.83	14.15	14.20	49,818	+0.05(+0.38%)
May 18, 2004	14.53	14.53	13.81	14.14	63,393	+0.04(+0.27%)
May 17, 2004	15.18	15.18	14.11	14.11	87,643	-0.96(-6.35%)
May 14, 2004	14.07	15.17	13.76	15.06	96,210	+1.11(+7.94%)
May 13, 2004	14.17	14.31	13.63	13.95	173,442	-0.23(-1.60%)
May 12, 2004	14.55	14.61	13.92	14.18	59,571	-0.12(-0.85%)
May 11, 2004	14.51	14.80	13.98	14.30	98,187	-0.10(-0.69%)
May 10, 2004	14.42	14.69	13.86	14.40	156,572	+0.03(+0.21%)
May 07, 2004	15.55	15.74	14.30	14.37	127,050	-1.10(-7.11%)
May 06, 2004	16.09	16.22	15.14	15.47	91,992	-0.59(-3.68%)
May 05, 2004	16.53	16.61	15.94	16.06	56,803	-0.17(-1.03%)
May 04, 2004	15.63	16.37	15.63	16.23	125,732	+0.36(+2.30%)
May 03, 2004	16.81	17.45	15.71	15.87	341,612	-1.20(-7.03%)
Apr 30, 2004	17.63	18.48	16.37	17.06	327,115	-1.55(-8.32%)
Apr 29, 2004	20.49	21.48	17.27	18.61	637,492	-1.87(-9.11%)
Apr 28, 2004	20.33	21.12	20.11	20.48	146,028	+0.12(+0.60%)
Apr 27, 2004	21.59	22.19	19.83	20.36	377,065	-1.15(-5.33%)
Apr 26, 2004	19.61	22.15	19.60	21.50	498,712	+1.92(+9.80%)
Apr 23, 2004	19.49	19.87	19.43	19.58	34,003	-0.01(-0.04%)
Apr 22, 2004	19.73	20.33	19.05	19.59	104,249	+0.08(+0.43%)
Apr 21, 2004	19.58	19.76	18.99	19.51	46,128	-0.19(-0.96%)
Apr 20, 2004	19.84	19.84	19.41	19.70	67,215	-0.13(-0.65%)
Apr 19, 2004	19.81	19.83	18.83	19.83	66,424	+0.17(+0.89%)
Apr 16, 2004	19.08	19.88	19.08	19.65	78,154	+0.47(+2.45%)
Apr 15, 2004	18.60	19.18	18.50	19.18	51,268	+0.58(+3.10%)
Apr 14, 2004	19.02	19.19	17.83	18.60	115,452	-0.53(-2.78%)
Apr 13, 2004	20.28	20.33	18.32	19.14	194,002	-1.05(-5.19%)
Apr 12, 2004	20.33	20.42	19.83	20.18	137,857	+0.28(+1.41%)
Apr 08, 2004	19.61	20.31	19.45	19.90	99,373	+0.33(+1.71%)
Apr 07, 2004	19.04	19.61	18.89	19.57	150,378	+0.52(+2.71%)
Apr 06, 2004	18.55	19.05	18.55	19.05	65,370	+0.36(+1.95%)
Apr 05, 2004	18.96	19.02	18.42	18.69	89,752	-0.24(-1.28%)
Apr 02, 2004	18.22	18.93	18.17	18.93	128,368	+0.57(+3.10%)
Apr 01, 2004	18.80	18.84	18.07	18.36	111,762	+0.03(+0.17%)
Mar 31, 2004	18.59	18.67	17.91	18.33	164,348	+0.01(+0.04%)
Mar 30, 2004	17.66	18.40	17.22	18.32	176,341	+0.99(+5.74%)
Mar 29, 2004	17.19	17.87	17.00	17.33	134,826	+0.36(+2.15%)
Mar 26, 2004	17.13	17.14	16.97	16.97	33,080	+0.00(+0.00%)
Mar 25, 2004	16.24	17.39	16.16	16.97	153,145	+0.93(+5.77%)
Mar 24, 2004	15.90	16.25	15.33	16.04	138,780	+0.14(+0.86%)
Mar 23, 2004	15.86	16.28	15.55	15.90	71,301	+0.05(+0.29%)
Mar 22, 2004	16.65	16.83	15.71	15.86	132,849	-0.83(-4.96%)
Mar 19, 2004	17.02	17.02	16.35	16.68	40,461	-0.27(-1.57%)
Mar 18, 2004	15.85	16.98	15.69	16.95	136,012	+0.56(+3.43%)
Mar 17, 2004	17.63	17.63	16.06	16.39	218,384	-1.20(-6.82%)
Mar 16, 2004	17.60	17.94	16.97	17.59	65,897	+0.30(+1.71%)
Mar 15, 2004	17.97	17.97	16.96	17.29	102,009	-0.33(-1.89%)
Mar 12, 2004	17.60	17.97	17.53	17.63	81,185	+0.12(+0.69%)
Mar 11, 2004	18.72	18.81	17.41	17.50	212,321	-1.00(-5.41%)
Mar 10, 2004	19.35	20.08	18.39	18.51	738,315	+1.21(+6.97%)
Mar 09, 2004	18.09	18.12	17.30	17.30	117,956	-0.30(-1.72%)
Mar 08, 2004	17.27	18.00	17.27	17.60	183,854	+0.18(+1.05%)
Mar 05, 2004	16.62	17.49	15.52	17.42	303,523	+0.65(+3.89%)
Mar 04, 2004	16.53	16.84	16.22	16.77	184,908	+0.50(+3.08%)
Mar 03, 2004	16.14	16.54	15.84	16.27	111,498	+0.06(+0.37%)
Mar 02, 2004	16.37	16.43	15.93	16.21	153,804	-0.18(-1.11%)

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.