Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.85	15.97	15.74	15.84	71,725	-0.12(-0.76%)
May 27, 2004	15.61	16.08	15.61	15.96	161,796	+0.22(+1.42%)
May 26, 2004	16.13	16.13	15.73	15.73	112,381	-0.40(-2.48%)
May 25, 2004	15.94	16.13	15.73	16.13	95,689	+0.25(+1.56%)
May 24, 2004	15.64	15.98	15.64	15.88	77,014	+0.09(+0.57%)
May 21, 2004	15.76	16.05	15.67	15.79	78,171	+0.08(+0.54%)
May 20, 2004	15.72	15.91	15.48	15.71	132,378	-0.02(-0.12%)
May 19, 2004	16.19	16.33	15.61	15.73	164,110	-0.40(-2.48%)
May 18, 2004	15.54	16.25	15.49	16.13	127,586	+0.64(+4.14%)
May 17, 2004	15.70	15.70	15.24	15.48	162,622	-0.27(-1.69%)
May 14, 2004	16.04	16.16	15.70	15.75	138,493	-0.29(-1.81%)
May 13, 2004	16.03	16.36	15.95	16.04	117,174	+0.02(+0.11%)
May 12, 2004	15.85	16.02	15.53	16.02	155,846	+0.11(+0.68%)
May 11, 2004	15.84	15.91	15.70	15.91	147,913	+0.19(+1.19%)
May 10, 2004	16.02	16.02	15.51	15.73	204,600	-0.44(-2.73%)
May 07, 2004	16.65	16.66	16.11	16.17	123,123	-0.48(-2.87%)
May 06, 2004	16.67	16.79	16.07	16.65	249,718	-0.27(-1.57%)
May 05, 2004	16.98	17.06	16.85	16.91	115,356	-0.07(-0.39%)
May 04, 2004	17.37	17.37	16.80	16.98	212,533	-0.45(-2.57%)
May 03, 2004	17.67	17.72	17.43	17.43	136,179	-0.21(-1.20%)
Apr 30, 2004	17.76	18.02	17.61	17.64	138,989	-0.18(-0.99%)
Apr 29, 2004	17.61	18.16	17.54	17.81	173,199	+0.27(+1.52%)
Apr 28, 2004	17.79	17.79	17.39	17.55	105,109	-0.32(-1.79%)
Apr 27, 2004	18.24	18.33	17.85	17.87	158,490	-0.43(-2.35%)
Apr 26, 2004	17.76	18.30	17.75	18.30	195,180	+0.63(+3.56%)
Apr 23, 2004	18.15	18.15	17.40	17.67	275,004	-0.76(-4.10%)
Apr 22, 2004	17.82	18.68	17.82	18.42	188,073	+0.76(+4.28%)
Apr 21, 2004	17.64	17.70	17.58	17.67	135,849	+0.03(+0.17%)
Apr 20, 2004	17.58	18.00	17.58	17.64	181,628	+0.03(+0.17%)
Apr 19, 2004	17.57	17.71	17.38	17.61	199,477	+0.04(+0.21%)
Apr 16, 2004	17.14	17.63	17.14	17.57	184,107	+0.54(+3.20%)
Apr 15, 2004	16.82	17.14	16.82	17.03	233,522	+0.28(+1.66%)
Apr 14, 2004	16.79	16.94	16.57	16.75	179,149	-0.34(-2.02%)
Apr 13, 2004	17.24	17.25	16.90	17.09	100,151	-0.20(-1.15%)
Apr 12, 2004	17.23	17.41	17.21	17.29	68,089	+0.05(+0.28%)
Apr 08, 2004	17.61	17.64	17.23	17.24	89,905	-0.30(-1.72%)
Apr 07, 2004	17.43	17.58	17.12	17.55	116,017	-0.01(-0.03%)
Apr 06, 2004	17.75	17.85	17.44	17.55	102,630	-0.19(-1.09%)
Apr 05, 2004	17.73	17.85	17.64	17.75	216,003	-0.22(-1.25%)
Apr 02, 2004	17.67	18.12	17.67	17.97	101,143	+0.33(+1.89%)
Apr 01, 2004	17.46	17.77	17.46	17.64	112,050	+0.09(+0.52%)
Mar 31, 2004	17.69	17.82	17.43	17.55	124,445	-0.15(-0.82%)
Mar 30, 2004	17.41	17.89	17.41	17.69	118,826	+0.20(+1.14%)
Mar 29, 2004	16.84	17.52	16.84	17.49	148,574	+0.80(+4.82%)
Mar 26, 2004	16.76	16.94	16.65	16.69	101,969	-0.07(-0.43%)
Mar 25, 2004	16.67	16.82	16.65	16.76	97,011	+0.09(+0.54%)
Mar 24, 2004	16.94	16.97	16.52	16.67	94,532	-0.21(-1.25%)
Mar 23, 2004	16.45	17.13	16.43	16.88	157,334	+0.54(+3.33%)
Mar 22, 2004	16.76	16.78	16.34	16.34	116,347	-0.47(-2.77%)
Mar 19, 2004	17.09	17.21	16.79	16.80	91,392	-0.25(-1.46%)
Mar 18, 2004	17.43	17.46	16.92	17.05	87,260	-0.41(-2.32%)
Mar 17, 2004	16.86	17.55	16.85	17.46	180,471	+0.71(+4.26%)
Mar 16, 2004	16.71	17.04	16.60	16.74	92,714	+0.09(+0.54%)
Mar 15, 2004	16.94	17.21	16.65	16.65	88,417	-0.28(-1.64%)
Mar 12, 2004	16.97	17.00	16.82	16.93	106,762	-0.01(-0.07%)
Mar 11, 2004	17.19	17.37	16.94	16.94	106,101	-0.25(-1.44%)
Mar 10, 2004	17.28	17.83	17.18	17.19	155,846	+0.01(+0.07%)
Mar 09, 2004	16.94	17.22	16.91	17.18	131,883	+0.16(+0.96%)
Mar 08, 2004	17.12	17.44	16.98	17.01	121,636	-0.21(-1.23%)
Mar 05, 2004	17.46	17.78	17.23	17.23	134,031	-0.53(-3.00%)
Mar 04, 2004	17.23	17.76	17.21	17.76	150,723	+0.67(+3.93%)
Mar 03, 2004	17.06	17.41	16.87	17.09	118,165	+0.02(+0.11%)
Mar 02, 2004	16.74	17.15	16.60	17.07	148,740	+0.33(+1.95%)

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.