Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.29	18.55	17.68	17.68	128,435	-0.61(-3.35%)
May 27, 2004	18.33	18.87	18.21	18.29	130,574	-0.02(-0.13%)
May 26, 2004	17.89	18.32	17.62	18.32	96,484	+0.24(+1.32%)
May 25, 2004	17.62	18.09	17.50	18.08	153,469	+0.51(+2.90%)
May 24, 2004	17.15	17.60	17.15	17.57	78,369	+0.25(+1.42%)
May 21, 2004	17.19	17.46	17.06	17.32	85,414	+0.22(+1.30%)
May 20, 2004	17.00	17.23	16.96	17.10	132,209	-0.01(-0.05%)
May 19, 2004	17.19	17.40	16.69	17.11	212,089	+0.06(+0.37%)
May 18, 2004	17.04	17.24	16.96	17.04	200,264	-0.02(-0.14%)
May 17, 2004	17.30	17.33	16.76	17.07	147,430	-0.54(-3.07%)
May 14, 2004	17.70	18.10	17.31	17.61	119,127	-0.38(-2.12%)
May 13, 2004	18.20	18.29	17.85	17.99	157,117	+0.06(+0.31%)
May 12, 2004	18.15	18.16	17.16	17.93	139,128	-0.51(-2.76%)
May 11, 2004	18.07	18.61	17.89	18.44	150,827	+0.45(+2.47%)
May 10, 2004	18.44	18.60	17.73	18.00	192,591	-0.45(-2.41%)
May 07, 2004	18.41	18.86	18.41	18.44	120,762	-0.22(-1.19%)
May 06, 2004	18.96	19.09	18.51	18.67	151,707	-0.47(-2.45%)
May 05, 2004	19.02	19.47	18.86	19.13	85,162	+0.05(+0.25%)
May 04, 2004	18.51	19.32	18.51	19.09	138,499	+0.15(+0.80%)
May 03, 2004	18.69	18.95	18.55	18.94	289,578	+0.21(+1.15%)
Apr 30, 2004	18.86	19.16	18.68	18.72	174,979	-0.28(-1.46%)
Apr 29, 2004	19.50	19.62	18.98	19.00	177,118	-0.50(-2.57%)
Apr 28, 2004	19.87	19.87	19.40	19.50	253,223	-0.25(-1.29%)
Apr 27, 2004	20.11	20.42	19.67	19.75	258,129	-0.63(-3.08%)
Apr 26, 2004	20.49	20.78	20.19	20.38	214,982	-0.20(-0.97%)
Apr 23, 2004	20.52	20.92	20.36	20.58	182,779	-0.20(-0.96%)
Apr 22, 2004	20.67	21.01	20.19	20.78	192,591	+0.17(+0.81%)
Apr 21, 2004	20.91	21.09	19.73	20.61	560,036	-1.16(-5.33%)
Apr 20, 2004	22.39	22.56	21.77	21.77	142,902	-0.40(-1.79%)
Apr 19, 2004	21.73	22.31	21.65	22.17	112,334	+0.24(+1.09%)
Apr 16, 2004	22.10	22.42	21.68	21.93	135,103	-0.23(-1.04%)
Apr 15, 2004	22.19	22.45	21.75	22.16	156,991	-0.10(-0.46%)
Apr 14, 2004	22.28	22.80	22.05	22.27	114,850	-0.10(-0.46%)
Apr 13, 2004	23.21	23.21	22.34	22.37	128,561	-0.55(-2.39%)
Apr 12, 2004	22.43	23.22	22.29	22.92	157,117	+0.09(+0.38%)
Apr 08, 2004	22.97	23.05	22.58	22.83	84,282	+0.02(+0.10%)
Apr 07, 2004	22.78	22.89	22.23	22.81	118,749	+0.06(+0.28%)
Apr 06, 2004	22.89	22.93	22.50	22.74	109,692	-0.02(-0.07%)
Apr 05, 2004	22.26	23.05	22.24	22.76	161,519	-0.24(-1.04%)
Apr 02, 2004	22.53	23.09	22.23	23.00	141,392	+0.87(+3.92%)
Apr 01, 2004	21.92	22.62	21.92	22.13	217,246	+0.06(+0.25%)
Mar 31, 2004	22.02	22.25	21.62	22.08	141,518	+0.27(+1.24%)
Mar 30, 2004	21.36	22.23	21.36	21.81	125,165	+0.11(+0.51%)
Mar 29, 2004	21.42	22.39	21.03	21.69	217,624	+0.37(+1.71%)
Mar 26, 2004	20.62	21.41	20.46	21.33	201,522	+0.79(+3.83%)
Mar 25, 2004	19.87	20.54	19.68	20.54	215,108	+0.64(+3.24%)
Mar 24, 2004	19.91	20.27	19.20	19.90	373,357	-0.41(-2.03%)
Mar 23, 2004	20.36	20.72	20.07	20.31	131,329	+0.25(+1.23%)
Mar 22, 2004	21.03	21.04	19.94	20.06	102,773	-1.01(-4.79%)
Mar 19, 2004	21.23	21.44	20.83	21.07	110,950	+0.04(+0.19%)
Mar 18, 2004	20.47	21.15	20.45	21.03	143,657	+0.02(+0.11%)
Mar 17, 2004	20.34	21.18	20.34	21.01	245,424	+0.30(+1.46%)
Mar 16, 2004	21.15	21.19	20.32	20.71	159,003	-0.24(-1.14%)
Mar 15, 2004	21.71	21.78	20.93	20.95	120,510	-0.84(-3.87%)
Mar 12, 2004	21.07	22.18	21.07	21.79	200,893	+0.76(+3.59%)
Mar 11, 2004	21.88	22.25	20.73	21.03	164,161	-0.90(-4.10%)
Mar 10, 2004	22.10	22.54	21.92	21.93	135,354	-0.19(-0.86%)
Mar 09, 2004	22.61	22.66	21.88	22.12	172,212	+0.06(+0.29%)
Mar 08, 2004	22.00	22.62	22.00	22.06	141,518	-0.03(-0.14%)
Mar 05, 2004	22.40	22.87	22.07	22.09	179,256	-0.48(-2.15%)
Mar 04, 2004	21.59	22.70	21.59	22.58	173,344	+0.19(+0.85%)
Mar 03, 2004	21.96	22.40	21.47	22.39	112,585	+0.56(+2.59%)
Mar 02, 2004	22.06	22.44	21.34	21.82	187,810	-0.25(-1.12%)

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.