Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.73	14.37	13.73	13.84	32,100	-0.01(-0.07%)
May 27, 2004	14.06	14.10	13.85	13.85	23,200	-0.16(-1.14%)
May 26, 2004	14.03	14.18	14.01	14.01	17,700	-0.16(-1.13%)
May 25, 2004	14.09	14.17	13.94	14.17	58,300	+0.19(+1.36%)
May 24, 2004	14.20	14.29	13.81	13.98	32,200	-0.10(-0.71%)
May 21, 2004	14.04	14.20	13.89	14.08	21,900	+0.05(+0.36%)
May 20, 2004	13.84	14.04	13.84	14.03	17,500	+0.23(+1.67%)
May 19, 2004	14.61	14.68	13.71	13.80	36,400	-0.78(-5.35%)
May 18, 2004	14.44	14.61	13.96	14.58	27,800	+0.04(+0.28%)
May 17, 2004	14.40	14.66	14.23	14.54	33,500	-0.07(-0.48%)
May 14, 2004	14.51	15.08	14.47	14.61	29,100	+0.07(+0.48%)
May 13, 2004	14.98	14.99	14.54	14.54	13,800	-0.40(-2.68%)
May 12, 2004	15.09	15.09	14.45	14.94	27,200	-0.11(-0.73%)
May 11, 2004	14.74	15.08	14.47	15.05	21,500	+0.50(+3.44%)
May 10, 2004	15.00	15.00	14.49	14.55	28,600	-0.31(-2.09%)
May 07, 2004	14.87	15.03	14.69	14.86	52,600	+0.05(+0.34%)
May 06, 2004	15.04	15.04	14.74	14.81	32,000	-0.01(-0.07%)
May 05, 2004	14.76	15.04	14.76	14.82	17,700	+0.02(+0.14%)
May 04, 2004	14.44	15.18	14.44	14.80	31,900	+0.01(+0.07%)
May 03, 2004	14.77	15.09	14.21	14.79	32,400	+0.02(+0.14%)
Apr 30, 2004	15.11	15.17	14.77	14.77	63,100	-0.18(-1.20%)
Apr 29, 2004	15.22	15.35	14.95	14.95	64,500	-0.30(-1.97%)
Apr 28, 2004	15.38	15.62	15.04	15.25	33,000	-0.16(-1.04%)
Apr 27, 2004	15.49	15.72	15.38	15.41	38,900	+0.14(+0.92%)
Apr 26, 2004	15.09	15.55	15.09	15.27	21,600	-0.12(-0.78%)
Apr 23, 2004	15.44	15.47	15.20	15.39	17,900	-0.04(-0.26%)
Apr 22, 2004	15.46	15.56	15.22	15.43	52,300	+0.26(+1.71%)
Apr 21, 2004	15.13	15.43	15.02	15.17	53,300	+0.04(+0.26%)
Apr 20, 2004	15.38	15.63	15.06	15.13	26,200	+0.02(+0.13%)
Apr 19, 2004	15.20	15.33	15.05	15.11	40,300	+0.01(+0.07%)
Apr 16, 2004	15.27	15.66	15.04	15.10	50,500	-0.05(-0.33%)
Apr 15, 2004	15.13	15.27	15.04	15.15	20,600	+0.15(+1.00%)
Apr 14, 2004	15.20	15.30	14.98	15.00	37,500	-0.12(-0.79%)
Apr 13, 2004	15.77	15.77	15.12	15.12	28,600	-0.48(-3.08%)
Apr 12, 2004	15.23	15.72	15.23	15.60	29,600	+0.31(+2.03%)
Apr 08, 2004	15.75	15.86	15.29	15.29	33,300	-0.19(-1.23%)
Apr 07, 2004	15.32	15.48	14.98	15.48	29,200	+0.07(+0.45%)
Apr 06, 2004	15.25	15.58	15.25	15.41	27,100	+0.02(+0.13%)
Apr 05, 2004	15.55	15.60	15.25	15.39	64,200	-0.06(-0.39%)
Apr 02, 2004	16.12	16.12	15.45	15.45	71,800	-0.31(-1.97%)
Apr 01, 2004	15.89	15.98	15.55	15.76	31,200	+0.00(+0.00%)
Mar 31, 2004	15.71	15.95	15.63	15.76	11,100	-0.15(-0.94%)
Mar 30, 2004	15.99	15.99	15.69	15.91	16,700	-0.09(-0.56%)
Mar 29, 2004	15.90	16.00	15.80	16.00	32,200	+0.00(+0.00%)
Mar 26, 2004	15.22	16.00	15.22	16.00	12,900	+0.69(+4.51%)
Mar 25, 2004	15.47	15.55	15.23	15.31	54,000	-0.37(-2.36%)
Mar 24, 2004	15.69	15.69	15.10	15.68	35,000	+0.20(+1.29%)
Mar 23, 2004	15.15	15.65	15.00	15.48	20,700	+0.18(+1.18%)
Mar 22, 2004	15.18	15.51	15.14	15.30	34,800	-0.05(-0.33%)
Mar 19, 2004	15.86	15.90	15.25	15.35	39,600	-0.34(-2.17%)
Mar 18, 2004	16.06	16.22	15.47	15.69	33,500	-0.41(-2.55%)
Mar 17, 2004	16.29	16.46	15.99	16.10	33,200	+0.29(+1.83%)
Mar 16, 2004	15.40	15.83	15.25	15.81	46,500	+0.51(+3.33%)
Mar 15, 2004	16.01	16.14	15.16	15.30	39,500	-0.70(-4.37%)
Mar 12, 2004	16.07	16.49	15.82	16.00	46,200	-0.02(-0.12%)
Mar 11, 2004	16.45	16.77	16.02	16.02	20,200	-0.45(-2.73%)
Mar 10, 2004	16.41	16.90	16.33	16.47	27,800	-0.15(-0.90%)
Mar 09, 2004	16.57	16.94	16.22	16.62	29,500	+0.06(+0.36%)
Mar 08, 2004	16.86	17.08	16.51	16.56	23,700	-0.28(-1.66%)
Mar 05, 2004	16.48	17.08	16.30	16.84	35,800	+0.13(+0.78%)
Mar 04, 2004	16.71	16.71	16.19	16.71	21,800	+0.29(+1.77%)
Mar 03, 2004	16.40	16.66	16.17	16.42	23,900	+0.07(+0.43%)
Mar 02, 2004	17.02	17.10	16.27	16.35	49,900	-0.75(-4.39%)

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.