Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.49	16.66	16.19	16.44	246,724	+0.00(+0.00%)
May 27, 2004	16.66	16.82	16.28	16.44	547,249	-0.30(-1.77%)
May 26, 2004	17.82	17.88	16.64	16.73	736,384	-1.15(-6.46%)
May 25, 2004	17.97	18.14	17.82	17.89	251,574	-0.12(-0.66%)
May 24, 2004	17.78	18.32	17.78	18.01	148,216	+0.17(+0.96%)
May 21, 2004	18.42	18.60	17.69	17.84	168,069	-0.71(-3.81%)
May 20, 2004	18.55	18.81	18.30	18.54	114,572	-0.15(-0.78%)
May 19, 2004	18.01	18.77	18.01	18.69	152,156	+0.48(+2.61%)
May 18, 2004	18.63	18.82	18.18	18.21	139,578	-0.28(-1.53%)
May 17, 2004	18.47	18.69	17.43	18.50	424,947	+0.24(+1.30%)
May 14, 2004	18.76	19.25	18.16	18.26	152,459	-0.61(-3.25%)
May 13, 2004	18.85	19.20	18.55	18.87	155,794	-0.30(-1.58%)
May 12, 2004	18.86	19.49	18.15	19.18	217,172	+0.29(+1.54%)
May 11, 2004	18.95	19.07	18.28	18.88	137,607	-0.17(-0.90%)
May 10, 2004	19.36	19.51	18.93	19.06	177,617	-0.31(-1.60%)
May 07, 2004	19.93	20.21	19.33	19.37	111,541	-0.76(-3.77%)
May 06, 2004	19.09	20.24	19.06	20.13	453,439	+0.54(+2.76%)
May 05, 2004	19.93	20.27	19.14	19.58	489,053	-0.50(-2.50%)
May 04, 2004	21.04	21.16	19.90	20.09	250,210	-0.66(-3.18%)
May 03, 2004	21.02	21.08	20.26	20.75	484,052	+0.05(+0.22%)
Apr 30, 2004	21.01	21.45	20.30	20.70	381,756	-0.47(-2.24%)
Apr 29, 2004	21.41	21.62	21.01	21.17	380,695	-0.55(-2.52%)
Apr 28, 2004	21.57	21.81	21.49	21.72	201,562	-0.16(-0.75%)
Apr 27, 2004	21.93	22.26	21.68	21.89	223,840	-0.02(-0.09%)
Apr 26, 2004	21.66	22.10	21.51	21.91	427,524	+0.10(+0.45%)
Apr 23, 2004	22.38	22.38	21.66	21.81	385,241	-0.44(-1.99%)
Apr 22, 2004	22.73	22.76	21.38	22.25	1,486,257	-2.36(-9.57%)
Apr 21, 2004	24.41	24.62	24.21	24.61	205,199	+0.38(+1.55%)
Apr 20, 2004	24.42	24.53	24.22	24.23	190,044	-0.11(-0.43%)
Apr 19, 2004	24.19	24.58	24.19	24.34	105,176	-0.08(-0.32%)
Apr 16, 2004	24.53	24.58	24.34	24.41	110,480	+0.00(+0.00%)
Apr 15, 2004	24.61	24.77	24.17	24.41	131,242	-0.24(-0.99%)
Apr 14, 2004	24.84	24.98	24.63	24.66	151,247	-0.29(-1.16%)
Apr 13, 2004	25.13	25.75	24.47	24.95	198,379	+0.03(+0.13%)
Apr 12, 2004	25.19	25.27	24.43	24.92	193,227	+0.01(+0.05%)
Apr 08, 2004	24.61	25.31	24.61	24.90	238,843	+0.47(+1.92%)
Apr 07, 2004	23.59	25.07	23.59	24.43	142,912	+0.61(+2.55%)
Apr 06, 2004	23.54	23.89	23.39	23.83	166,251	+0.18(+0.75%)
Apr 05, 2004	24.06	24.22	23.40	23.65	264,001	-0.32(-1.32%)
Apr 02, 2004	24.08	24.34	23.75	23.97	173,980	+0.06(+0.25%)
Apr 01, 2004	24.24	24.61	23.59	23.91	181,406	-0.31(-1.28%)
Mar 31, 2004	24.69	24.69	23.81	24.22	253,089	-0.29(-1.18%)
Mar 30, 2004	24.55	25.07	24.11	24.51	130,485	-0.47(-1.88%)
Mar 29, 2004	25.06	25.22	24.69	24.98	147,155	+0.29(+1.18%)
Mar 26, 2004	24.50	25.35	24.50	24.68	154,581	-0.17(-0.69%)
Mar 25, 2004	24.74	24.91	24.08	24.86	300,979	+0.53(+2.20%)
Mar 24, 2004	23.75	24.73	23.75	24.32	919,760	+0.18(+0.77%)
Mar 23, 2004	24.08	24.32	23.60	24.14	98,507	+0.28(+1.16%)
Mar 22, 2004	24.41	24.47	23.24	23.86	188,074	-0.55(-2.24%)
Mar 19, 2004	23.37	25.03	23.27	24.41	553,917	+1.17(+5.06%)
Mar 18, 2004	22.27	24.08	22.14	23.23	456,470	+1.05(+4.73%)
Mar 17, 2004	22.40	22.40	21.72	22.18	87,596	+0.34(+1.57%)
Mar 16, 2004	22.26	22.42	21.45	21.84	85,323	-0.36(-1.61%)
Mar 15, 2004	22.16	22.26	21.87	22.20	123,210	-0.07(-0.30%)
Mar 12, 2004	22.08	22.44	21.91	22.26	205,048	+0.16(+0.72%)
Mar 11, 2004	22.22	22.57	21.94	22.10	80,473	-0.18(-0.83%)
Mar 10, 2004	22.38	22.47	22.14	22.29	249,149	+0.09(+0.39%)
Mar 09, 2004	22.47	22.63	22.04	22.20	225,507	+0.01(+0.03%)
Mar 08, 2004	21.29	22.63	21.18	22.20	308,254	+0.91(+4.28%)
Mar 05, 2004	21.17	21.71	20.92	21.29	309,163	+0.06(+0.28%)
Mar 04, 2004	23.09	23.09	20.83	21.23	589,532	-1.53(-6.73%)
Mar 03, 2004	23.00	23.23	22.51	22.76	120,937	-0.07(-0.29%)
Mar 02, 2004	22.48	23.00	22.48	22.82	58,043	+0.34(+1.53%)

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.