Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.50	15.50	15.36	15.36	4,334	-0.15(-0.96%)
May 27, 2004	15.39	15.51	15.39	15.51	20,589	+0.17(+1.08%)
May 26, 2004	15.26	15.35	15.18	15.35	94,818	-0.43(-2.70%)
May 25, 2004	14.97	15.77	14.97	15.77	49,124	+0.81(+5.44%)
May 24, 2004	14.95	15.05	14.95	14.96	12,823	+0.22(+1.50%)
May 21, 2004	14.96	14.96	14.74	14.74	6,863	+0.02(+0.15%)
May 20, 2004	14.76	14.78	14.66	14.72	1,806	-0.19(-1.26%)
May 19, 2004	15.09	15.10	14.91	14.91	1,986	+0.33(+2.28%)
May 18, 2004	14.60	14.69	14.57	14.57	8,849	+0.06(+0.38%)
May 17, 2004	14.51	14.58	14.50	14.52	16,977	-0.16(-1.09%)
May 14, 2004	14.56	14.68	14.56	14.68	7,404	+0.04(+0.30%)
May 13, 2004	14.68	14.70	14.63	14.63	26,549	-0.20(-1.38%)
May 12, 2004	14.84	14.84	14.64	14.84	25,284	+0.02(+0.15%)
May 11, 2004	14.73	14.82	14.71	14.82	18,602	+0.13(+0.87%)
May 10, 2004	14.56	14.71	14.55	14.69	115,588	-0.26(-1.74%)
May 07, 2004	15.06	15.25	14.95	14.95	21,672	-0.50(-3.26%)
May 06, 2004	15.50	15.50	15.39	15.45	24,923	-0.29(-1.86%)
May 05, 2004	15.64	15.77	15.64	15.75	11,017	+0.24(+1.57%)
May 04, 2004	15.50	15.61	15.50	15.50	18,783	+0.15(+0.97%)
May 03, 2004	15.28	15.44	15.28	15.35	1,625	+0.11(+0.73%)
Apr 30, 2004	15.23	15.27	15.23	15.24	6,321	+0.07(+0.47%)
Apr 29, 2004	15.22	15.34	15.17	15.17	11,558	-0.11(-0.72%)
Apr 28, 2004	15.36	15.37	15.28	15.28	15,351	-0.43(-2.75%)
Apr 27, 2004	15.61	15.71	15.61	15.71	3,612	+0.12(+0.75%)
Apr 26, 2004	15.59	15.63	15.55	15.60	2,167	+0.06(+0.36%)
Apr 23, 2004	15.67	15.67	15.48	15.54	14,087	-0.07(-0.46%)
Apr 22, 2004	15.46	15.61	15.41	15.61	55,446	+0.14(+0.89%)
Apr 21, 2004	15.39	15.50	15.39	15.48	31,425	-0.05(-0.32%)
Apr 20, 2004	15.72	15.80	15.53	15.53	12,100	-0.24(-1.54%)
Apr 19, 2004	15.81	15.82	15.77	15.77	6,682	-0.07(-0.45%)
Apr 16, 2004	15.95	15.95	15.84	15.84	7,766	+0.17(+1.10%)
Apr 15, 2004	15.64	15.67	15.60	15.67	11,378	+0.01(+0.04%)
Apr 14, 2004	15.59	15.69	15.56	15.66	132,023	-0.06(-0.39%)
Apr 13, 2004	15.94	15.94	15.72	15.72	92,109	-0.24(-1.53%)
Apr 12, 2004	16.00	16.02	15.89	15.97	28,716	+0.08(+0.49%)
Apr 08, 2004	16.00	16.00	15.89	15.89	13,906	+0.01(+0.07%)
Apr 07, 2004	15.76	15.93	15.76	15.88	21,311	+0.14(+0.91%)
Apr 06, 2004	15.70	15.81	15.70	15.74	18,421	-0.01(-0.07%)
Apr 05, 2004	15.74	15.75	15.66	15.75	15,712	-0.02(-0.11%)
Apr 02, 2004	15.81	15.87	15.75	15.76	24,923	+0.01(+0.03%)
Apr 01, 2004	15.70	15.80	15.70	15.76	15,712	+0.13(+0.85%)
Mar 31, 2004	15.45	15.66	15.45	15.63	33,231	+0.29(+1.91%)
Mar 30, 2004	15.28	15.45	15.28	15.33	35,579	-0.03(-0.18%)
Mar 29, 2004	15.36	15.41	15.32	15.36	13,184	+0.15(+0.98%)
Mar 26, 2004	15.17	15.23	15.10	15.21	47,318	-0.01(-0.07%)
Mar 25, 2004	15.13	15.23	15.08	15.22	11,017	+0.40(+2.69%)
Mar 24, 2004	15.02	15.02	14.81	14.82	247,792	-0.30(-2.01%)
Mar 23, 2004	15.10	15.17	15.03	15.13	34,676	+0.18(+1.22%)
Mar 22, 2004	15.01	15.08	14.92	14.94	86,510	-0.15(-1.03%)
Mar 19, 2004	15.28	15.30	15.10	15.10	70,255	-0.30(-1.98%)
Mar 18, 2004	15.28	15.40	15.23	15.40	81,092	-0.03(-0.22%)
Mar 17, 2004	15.28	15.44	15.27	15.44	177,716	+0.34(+2.27%)
Mar 16, 2004	15.19	15.28	14.98	15.09	201,556	+0.29(+1.94%)
Mar 15, 2004	14.95	15.05	14.73	14.81	523,217	-0.72(-4.64%)
Mar 12, 2004	15.45	15.58	15.44	15.53	116,491	-0.09(-0.57%)
Mar 11, 2004	15.59	15.82	15.59	15.61	81,092	-0.30(-1.88%)
Mar 10, 2004	15.99	16.03	15.89	15.91	211,129	-0.13(-0.83%)
Mar 09, 2004	16.28	16.28	16.05	16.05	4,695	-0.24(-1.50%)
Mar 08, 2004	16.37	16.39	16.28	16.29	40,997	-0.08(-0.51%)
Mar 05, 2004	16.18	16.39	16.18	16.37	11,558	+0.28(+1.72%)
Mar 04, 2004	16.06	16.12	15.97	16.10	11,739	+0.12(+0.76%)
Mar 03, 2004	15.86	15.97	15.80	15.97	61,767	-0.13(-0.79%)
Mar 02, 2004	16.38	16.38	16.00	16.10	19,686	-0.33(-1.99%)

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.