Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.68	16.72	16.50	16.62	56,345	+0.01(+0.07%)
May 27, 2004	16.70	16.90	16.59	16.61	34,138	-0.02(-0.14%)
May 26, 2004	16.44	16.68	16.30	16.63	40,933	+0.06(+0.36%)
May 25, 2004	16.22	16.68	16.22	16.57	56,345	+0.28(+1.70%)
May 24, 2004	16.26	16.47	16.10	16.29	31,818	+0.04(+0.22%)
May 21, 2004	16.15	16.26	16.04	16.26	33,807	+0.13(+0.82%)
May 20, 2004	16.06	16.20	16.05	16.12	35,961	+0.07(+0.45%)
May 19, 2004	15.95	16.23	15.95	16.05	43,087	+0.13(+0.83%)
May 18, 2004	15.51	15.92	15.51	15.92	27,012	+0.30(+1.93%)
May 17, 2004	14.84	15.79	14.60	15.62	196,213	-0.20(-1.26%)
May 14, 2004	16.33	16.43	15.76	15.82	34,967	-0.43(-2.64%)
May 13, 2004	16.32	16.62	16.23	16.24	32,646	-0.28(-1.68%)
May 12, 2004	15.98	16.57	15.73	16.52	39,275	+0.31(+1.94%)
May 11, 2004	16.03	16.23	15.84	16.21	27,841	+0.25(+1.55%)
May 10, 2004	16.11	16.29	15.89	15.96	45,241	-0.18(-1.12%)
May 07, 2004	16.70	16.89	16.14	16.14	48,224	-0.39(-2.34%)
May 06, 2004	17.08	17.10	16.53	16.53	43,750	-0.49(-2.87%)
May 05, 2004	17.25	17.62	17.00	17.02	29,332	-0.40(-2.29%)
May 04, 2004	17.15	17.79	17.08	17.41	22,538	+0.10(+0.56%)
May 03, 2004	17.11	17.32	16.94	17.32	33,641	+0.14(+0.81%)
Apr 30, 2004	17.36	17.76	17.13	17.18	40,435	-0.12(-0.70%)
Apr 29, 2004	17.56	17.89	17.29	17.30	27,343	-0.27(-1.51%)
Apr 28, 2004	17.94	18.04	17.45	17.57	35,961	-0.40(-2.22%)
Apr 27, 2004	17.52	17.99	17.37	17.96	82,363	+0.54(+3.08%)
Apr 26, 2004	17.50	17.58	17.20	17.43	39,275	-0.06(-0.34%)
Apr 23, 2004	17.78	17.78	17.32	17.49	43,253	-0.17(-0.99%)
Apr 22, 2004	17.05	17.74	16.85	17.66	52,533	+0.26(+1.49%)
Apr 21, 2004	17.21	17.40	17.06	17.40	39,607	+0.11(+0.66%)
Apr 20, 2004	17.64	17.73	17.29	17.29	33,475	-0.19(-1.10%)
Apr 19, 2004	17.50	17.62	17.38	17.48	32,481	-0.05(-0.28%)
Apr 16, 2004	17.32	18.04	17.32	17.53	32,978	-0.02(-0.14%)
Apr 15, 2004	17.63	17.74	17.33	17.55	75,071	-0.01(-0.07%)
Apr 14, 2004	17.69	17.80	17.55	17.57	67,945	-0.19(-1.09%)
Apr 13, 2004	18.13	18.13	17.76	17.76	59,990	-0.32(-1.77%)
Apr 12, 2004	17.82	18.10	17.82	18.08	52,202	+0.26(+1.46%)
Apr 08, 2004	18.07	18.16	17.75	17.82	38,447	-0.27(-1.47%)
Apr 07, 2004	18.30	18.30	17.90	18.08	62,145	-0.11(-0.60%)
Apr 06, 2004	18.50	18.70	18.05	18.19	70,597	-0.48(-2.58%)
Apr 05, 2004	18.75	18.81	18.50	18.68	172,018	-0.18(-0.96%)
Apr 02, 2004	19.01	19.01	18.65	18.86	158,263	+0.08(+0.42%)
Apr 01, 2004	18.59	18.99	18.31	18.78	181,629	+0.46(+2.54%)
Mar 31, 2004	18.53	18.65	18.31	18.31	48,721	-0.18(-0.98%)
Mar 30, 2004	18.14	18.50	18.05	18.50	37,287	+0.21(+1.16%)
Mar 29, 2004	18.10	18.37	18.04	18.28	41,595	+0.24(+1.34%)
Mar 26, 2004	18.11	18.24	17.95	18.04	20,880	-0.10(-0.53%)
Mar 25, 2004	17.72	18.14	17.61	18.14	25,189	+0.46(+2.59%)
Mar 24, 2004	17.60	17.84	17.50	17.68	47,893	+0.00(+0.00%)
Mar 23, 2004	17.13	17.73	16.99	17.68	35,464	+0.65(+3.79%)
Mar 22, 2004	17.50	17.50	17.03	17.03	43,418	-0.46(-2.65%)
Mar 19, 2004	18.19	18.19	17.50	17.50	30,492	-0.23(-1.29%)
Mar 18, 2004	17.74	18.14	17.64	17.73	20,880	-0.35(-1.94%)
Mar 17, 2004	17.65	18.19	17.65	18.08	28,835	+0.51(+2.88%)
Mar 16, 2004	17.98	18.10	17.51	17.57	34,801	-0.27(-1.49%)
Mar 15, 2004	18.25	18.39	17.83	17.84	27,841	-0.59(-3.21%)
Mar 12, 2004	17.67	18.47	17.60	18.43	37,121	+0.75(+4.23%)
Mar 11, 2004	18.03	18.21	17.68	17.68	33,475	-0.24(-1.35%)
Mar 10, 2004	18.40	18.58	17.92	17.92	22,372	-0.59(-3.19%)
Mar 09, 2004	18.10	18.62	18.05	18.51	21,709	+0.36(+1.99%)
Mar 08, 2004	18.72	18.93	18.15	18.15	20,549	-0.36(-1.96%)
Mar 05, 2004	18.16	18.76	18.16	18.51	14,583	+0.02(+0.10%)
Mar 04, 2004	18.23	18.50	18.13	18.50	21,046	+0.09(+0.49%)
Mar 03, 2004	18.48	18.60	18.36	18.40	31,984	-0.16(-0.84%)
Mar 02, 2004	18.57	18.76	18.48	18.56	53,693	-0.14(-0.77%)

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.