Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.96	14.96	14.81	14.83	58,775	-0.08(-0.54%)
May 27, 2004	15.06	15.06	14.82	14.91	47,054	-0.06(-0.39%)
May 26, 2004	15.00	15.03	14.82	14.97	58,258	+0.02(+0.16%)
May 25, 2004	14.38	14.99	14.37	14.95	80,320	+0.32(+2.18%)
May 24, 2004	14.64	14.65	14.42	14.63	65,497	+0.12(+0.84%)
May 21, 2004	14.57	14.57	14.40	14.50	57,568	+0.03(+0.20%)
May 20, 2004	14.42	14.61	14.36	14.48	35,161	-0.05(-0.32%)
May 19, 2004	14.46	14.79	14.24	14.52	95,488	+0.16(+1.13%)
May 18, 2004	14.21	14.39	14.10	14.36	28,784	+0.17(+1.23%)
May 17, 2004	14.18	14.37	14.07	14.19	88,421	-0.22(-1.53%)
May 14, 2004	14.45	14.54	14.20	14.41	62,395	+0.03(+0.20%)
May 13, 2004	14.50	14.67	14.33	14.38	49,984	-0.27(-1.82%)
May 12, 2004	14.75	14.75	13.96	14.64	91,179	-0.05(-0.36%)
May 11, 2004	14.42	14.72	14.22	14.70	62,395	+0.47(+3.30%)
May 10, 2004	14.74	14.79	14.23	14.23	104,278	-0.57(-3.85%)
May 07, 2004	15.11	15.33	14.78	14.79	81,182	-0.32(-2.15%)
May 06, 2004	15.28	15.48	15.04	15.12	81,182	-0.21(-1.36%)
May 05, 2004	15.28	15.60	15.28	15.33	55,500	+0.00(+0.00%)
May 04, 2004	15.49	15.51	15.27	15.33	58,430	-0.08(-0.49%)
May 03, 2004	15.24	15.44	15.21	15.40	62,050	+0.11(+0.72%)
Apr 30, 2004	15.51	15.51	15.19	15.29	62,739	+0.06(+0.42%)
Apr 29, 2004	15.52	15.58	15.23	15.23	52,570	-0.16(-1.06%)
Apr 28, 2004	15.64	15.64	15.36	15.39	64,980	-0.18(-1.16%)
Apr 27, 2004	15.42	15.59	15.38	15.57	104,796	+0.14(+0.90%)
Apr 26, 2004	15.44	15.46	15.32	15.43	126,685	+0.08(+0.53%)
Apr 23, 2004	15.26	15.38	15.22	15.35	79,114	+0.00(+0.00%)
Apr 22, 2004	15.19	15.37	15.03	15.35	74,115	+0.28(+1.89%)
Apr 21, 2004	15.10	15.18	14.90	15.07	79,286	+0.12(+0.81%)
Apr 20, 2004	15.22	15.39	14.92	14.95	72,047	-0.39(-2.57%)
Apr 19, 2004	15.30	15.37	15.18	15.34	61,533	+0.01(+0.08%)
Apr 16, 2004	15.16	15.45	15.10	15.33	94,281	+0.24(+1.58%)
Apr 15, 2004	15.29	15.31	14.99	15.09	57,051	+0.03(+0.23%)
Apr 14, 2004	15.08	15.29	14.93	15.06	63,084	-0.05(-0.31%)
Apr 13, 2004	15.29	15.40	15.06	15.10	104,968	-0.18(-1.18%)
Apr 12, 2004	15.30	15.47	15.27	15.28	45,675	-0.01(-0.04%)
Apr 08, 2004	15.54	15.54	15.24	15.29	97,384	-0.20(-1.31%)
Apr 07, 2004	15.52	15.53	15.33	15.49	66,704	-0.01(-0.07%)
Apr 06, 2004	15.56	15.56	15.46	15.50	35,506	-0.05(-0.30%)
Apr 05, 2004	15.48	15.58	15.37	15.55	58,775	+0.08(+0.49%)
Apr 02, 2004	15.52	15.55	15.41	15.47	72,392	+0.04(+0.26%)
Apr 01, 2004	15.27	15.44	15.27	15.43	54,811	+0.10(+0.68%)
Mar 31, 2004	15.30	15.42	15.22	15.33	60,499	-0.08(-0.49%)
Mar 30, 2004	15.49	15.49	15.26	15.40	34,989	+0.03(+0.23%)
Mar 29, 2004	15.35	15.39	15.08	15.37	47,744	+0.03(+0.19%)
Mar 26, 2004	15.32	15.43	15.15	15.34	28,439	+0.09(+0.57%)
Mar 25, 2004	15.15	15.28	15.11	15.25	70,668	+0.16(+1.04%)
Mar 24, 2004	15.24	15.33	15.08	15.10	67,048	-0.22(-1.44%)
Mar 23, 2004	15.33	15.33	15.21	15.32	29,301	+0.14(+0.92%)
Mar 22, 2004	15.39	15.39	15.18	15.18	86,008	-0.09(-0.57%)
Mar 19, 2004	15.51	15.57	15.26	15.26	58,085	-0.13(-0.87%)
Mar 18, 2004	15.33	15.51	15.26	15.40	55,155	-0.08(-0.49%)
Mar 17, 2004	15.42	15.55	15.34	15.47	56,879	+0.15(+0.98%)
Mar 16, 2004	15.24	15.37	15.19	15.32	74,805	+0.09(+0.61%)
Mar 15, 2004	15.23	15.55	15.23	15.23	77,045	-0.25(-1.61%)
Mar 12, 2004	15.30	15.48	15.21	15.48	87,732	+0.26(+1.68%)
Mar 11, 2004	15.42	15.48	15.20	15.22	113,414	-0.05(-0.30%)
Mar 10, 2004	15.48	15.57	15.27	15.27	56,707	-0.12(-0.75%)
Mar 09, 2004	15.57	15.57	15.39	15.39	45,331	-0.01(-0.08%)
Mar 08, 2004	15.43	15.57	15.39	15.40	56,362	-0.14(-0.90%)
Mar 05, 2004	15.57	15.57	15.43	15.54	61,360	-0.01(-0.07%)
Mar 04, 2004	15.42	15.55	15.39	15.55	59,292	+0.09(+0.56%)
Mar 03, 2004	15.55	15.55	15.36	15.46	37,402	-0.03(-0.19%)
Mar 02, 2004	15.53	15.61	15.43	15.49	38,781	-0.07(-0.45%)

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.