Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.52	14.64	14.51	14.63	848,875	+0.16(+1.07%)
May 27, 2004	14.36	14.55	14.33	14.48	749,136	+0.24(+1.68%)
May 26, 2004	14.17	14.28	14.11	14.24	714,611	+0.11(+0.79%)
May 25, 2004	13.93	14.15	13.91	14.13	881,208	+0.24(+1.75%)
May 24, 2004	13.91	14.05	13.87	13.89	269,075	+0.06(+0.46%)
May 21, 2004	13.89	14.01	13.75	13.82	539,247	-0.05(-0.34%)
May 20, 2004	13.86	13.96	13.75	13.87	780,921	-0.01(-0.05%)
May 19, 2004	13.93	14.14	13.86	13.88	1,063,697	+0.11(+0.82%)
May 18, 2004	13.69	13.78	13.68	13.76	690,499	+0.23(+1.73%)
May 17, 2004	13.84	13.88	13.52	13.53	782,565	-0.35(-2.51%)
May 14, 2004	13.69	13.95	13.56	13.88	2,175,072	+0.23(+1.70%)
May 13, 2004	13.78	13.78	13.63	13.65	596,240	-0.15(-1.10%)
May 12, 2004	13.93	13.94	13.62	13.80	949,710	-0.09(-0.62%)
May 11, 2004	13.91	13.96	13.88	13.88	768,317	+0.13(+0.97%)
May 10, 2004	13.93	13.93	13.56	13.75	2,350,437	-0.32(-2.26%)
May 07, 2004	14.34	14.34	13.97	14.07	1,235,226	-0.34(-2.37%)
May 06, 2004	14.51	14.51	14.23	14.41	1,338,801	-0.09(-0.65%)
May 05, 2004	14.51	14.59	14.46	14.51	592,404	+0.10(+0.67%)
May 04, 2004	14.38	14.53	14.37	14.41	1,323,457	+0.07(+0.46%)
May 03, 2004	14.46	14.56	14.30	14.34	1,167,272	-0.05(-0.38%)
Apr 30, 2004	14.43	14.51	14.35	14.40	951,902	-0.05(-0.34%)
Apr 29, 2004	14.54	14.60	14.38	14.45	960,122	+0.03(+0.22%)
Apr 28, 2004	14.82	14.82	14.40	14.42	2,067,661	-0.54(-3.60%)
Apr 27, 2004	15.10	15.13	14.92	14.95	1,519,098	-0.18(-1.19%)
Apr 26, 2004	15.24	15.25	15.07	15.13	879,016	-0.02(-0.13%)
Apr 23, 2004	15.27	15.29	15.09	15.15	859,836	-0.07(-0.47%)
Apr 22, 2004	15.01	15.28	15.01	15.23	1,280,163	+0.22(+1.46%)
Apr 21, 2004	14.92	15.04	14.83	15.01	985,879	+0.13(+0.87%)
Apr 20, 2004	15.00	15.03	14.85	14.88	2,417,843	-0.16(-1.06%)
Apr 19, 2004	15.10	15.10	14.96	15.04	759,001	-0.02(-0.11%)
Apr 16, 2004	15.06	15.19	15.00	15.05	865,316	-0.03(-0.23%)
Apr 15, 2004	15.06	15.09	14.99	15.09	856,547	+0.07(+0.46%)
Apr 14, 2004	15.04	15.07	14.92	15.02	1,172,204	-0.14(-0.90%)
Apr 13, 2004	15.20	15.20	15.07	15.15	1,863,252	-0.02(-0.12%)
Apr 12, 2004	15.21	15.25	15.05	15.17	1,327,841	-0.03(-0.19%)
Apr 08, 2004	15.19	15.33	15.13	15.20	1,380,998	-0.02(-0.13%)
Apr 07, 2004	15.28	15.28	15.19	15.22	2,145,480	-0.02(-0.11%)
Apr 06, 2004	15.28	15.30	15.21	15.24	1,028,076	-0.04(-0.24%)
Apr 05, 2004	15.13	15.33	15.04	15.28	1,153,024	+0.23(+1.55%)
Apr 02, 2004	14.79	15.05	14.78	15.04	1,054,381	+0.35(+2.39%)
Apr 01, 2004	14.57	14.73	14.53	14.69	1,059,313	+0.24(+1.65%)
Mar 31, 2004	14.51	14.55	14.39	14.45	1,026,980	-0.08(-0.54%)
Mar 30, 2004	14.41	14.65	14.36	14.53	839,559	+0.15(+1.05%)
Mar 29, 2004	14.46	14.47	14.32	14.38	764,481	+0.07(+0.52%)
Mar 26, 2004	14.36	14.40	14.14	14.30	1,394,151	-0.06(-0.39%)
Mar 25, 2004	14.21	14.40	14.21	14.36	1,008,348	+0.16(+1.09%)
Mar 24, 2004	14.22	14.27	14.10	14.21	1,242,350	-0.01(-0.06%)
Mar 23, 2004	14.24	14.36	14.19	14.21	980,947	+0.00(+0.00%)
Mar 22, 2004	14.29	14.29	14.21	14.21	1,671,994	-0.16(-1.08%)
Mar 19, 2004	14.22	14.58	14.22	14.37	4,037,776	+0.24(+1.69%)
Mar 18, 2004	14.11	14.15	14.04	14.13	1,008,896	-0.02(-0.14%)
Mar 17, 2004	13.93	14.16	13.93	14.15	2,126,847	+0.24(+1.71%)
Mar 16, 2004	13.84	13.97	13.74	13.91	717,352	+0.23(+1.67%)
Mar 15, 2004	13.78	13.80	13.41	13.69	1,144,804	-0.09(-0.66%)
Mar 12, 2004	13.70	13.91	13.61	13.78	940,394	+0.11(+0.80%)
Mar 11, 2004	13.76	13.81	13.62	13.67	1,488,957	-0.13(-0.91%)
Mar 10, 2004	14.14	14.14	13.78	13.79	1,573,900	-0.30(-2.15%)
Mar 09, 2004	14.38	14.39	13.90	14.10	1,895,036	-0.24(-1.65%)
Mar 08, 2004	14.44	14.44	14.32	14.33	943,134	-0.10(-0.72%)
Mar 05, 2004	14.27	14.49	14.27	14.44	914,637	+0.06(+0.42%)
Mar 04, 2004	14.36	14.47	14.33	14.38	1,290,576	+0.03(+0.18%)
Mar 03, 2004	14.40	14.41	14.32	14.35	1,087,810	-0.16(-1.08%)
Mar 02, 2004	14.60	14.60	14.46	14.51	715,708	-0.13(-0.90%)

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.