Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.38	15.67	15.31	15.42	125,417	+0.04(+0.26%)
May 27, 2004	15.02	15.38	14.98	15.38	88,895	+0.41(+2.74%)
May 26, 2004	15.30	15.34	14.97	14.97	54,275	-0.32(-2.06%)
May 25, 2004	14.47	15.42	14.47	15.28	187,936	+0.85(+5.90%)
May 24, 2004	13.93	14.67	13.93	14.43	126,939	+0.47(+3.33%)
May 21, 2004	13.60	14.01	13.60	13.97	62,518	+0.36(+2.67%)
May 20, 2004	13.77	13.94	13.41	13.60	39,819	-0.12(-0.86%)
May 19, 2004	13.80	14.27	13.61	13.72	290,020	-0.08(-0.57%)
May 18, 2004	13.37	13.96	13.25	13.80	65,181	+0.41(+3.06%)
May 17, 2004	13.80	13.80	13.28	13.39	257,429	-0.49(-3.52%)
May 14, 2004	14.54	14.54	13.76	13.88	73,678	-0.67(-4.61%)
May 13, 2004	14.59	14.59	14.47	14.55	38,550	-0.04(-0.27%)
May 12, 2004	14.67	14.75	14.51	14.59	105,761	-0.16(-1.07%)
May 11, 2004	15.14	15.18	14.43	14.75	89,910	-0.32(-2.09%)
May 10, 2004	15.46	15.53	14.91	15.06	52,753	-0.47(-3.05%)
May 07, 2004	16.02	16.06	15.46	15.53	51,739	-0.51(-3.19%)
May 06, 2004	16.24	16.24	16.03	16.05	75,453	-0.20(-1.21%)
May 05, 2004	16.13	16.52	16.13	16.24	56,685	+0.12(+0.73%)
May 04, 2004	16.56	16.56	15.83	16.13	43,369	-0.35(-2.15%)
May 03, 2004	15.97	16.91	15.97	16.48	264,277	+0.43(+2.70%)
Apr 30, 2004	16.07	16.07	15.57	16.05	94,728	+0.00(+0.00%)
Apr 29, 2004	16.59	16.59	15.83	16.05	49,837	-0.62(-3.74%)
Apr 28, 2004	16.83	16.83	16.24	16.67	122,754	-0.16(-0.94%)
Apr 27, 2004	16.34	16.84	16.30	16.83	68,732	+0.55(+3.39%)
Apr 26, 2004	16.91	16.91	15.73	16.28	110,960	-0.54(-3.23%)
Apr 23, 2004	16.16	17.09	15.89	16.82	123,642	+0.66(+4.10%)
Apr 22, 2004	15.91	16.28	15.91	16.16	164,095	+0.29(+1.84%)
Apr 21, 2004	16.17	16.33	15.61	15.87	200,110	-0.40(-2.47%)
Apr 20, 2004	16.52	16.56	15.91	16.27	109,312	-0.21(-1.29%)
Apr 19, 2004	17.11	17.11	16.17	16.48	135,308	-0.59(-3.46%)
Apr 16, 2004	17.23	17.50	16.95	17.07	130,616	-0.28(-1.59%)
Apr 15, 2004	19.31	19.31	16.84	17.35	596,018	-1.97(-10.20%)
Apr 14, 2004	19.37	19.40	19.24	19.32	28,659	-0.14(-0.73%)
Apr 13, 2004	19.56	19.56	19.27	19.46	28,405	-0.05(-0.24%)
Apr 12, 2004	19.56	19.56	19.48	19.51	27,137	-0.13(-0.64%)
Apr 08, 2004	19.64	19.84	19.56	19.64	28,279	-0.03(-0.16%)
Apr 07, 2004	19.56	19.68	19.56	19.67	30,181	+0.15(+0.77%)
Apr 06, 2004	20.03	20.03	19.52	19.52	28,786	-0.55(-2.75%)
Apr 05, 2004	20.31	20.31	19.83	20.07	18,007	-0.24(-1.17%)
Apr 02, 2004	20.23	20.31	20.17	20.31	97,518	+0.02(+0.08%)
Apr 01, 2004	20.03	20.37	19.91	20.29	32,590	+0.26(+1.30%)
Mar 31, 2004	20.06	20.11	20.03	20.03	36,902	-0.03(-0.16%)
Mar 30, 2004	19.91	20.06	19.86	20.06	117,301	+0.07(+0.35%)
Mar 29, 2004	19.71	20.25	19.67	19.99	46,540	+0.36(+1.85%)
Mar 26, 2004	19.40	19.65	19.32	19.63	76,341	+0.23(+1.18%)
Mar 25, 2004	19.37	19.69	19.37	19.40	23,713	+0.07(+0.37%)
Mar 24, 2004	19.40	19.52	19.33	19.33	27,771	-0.19(-0.97%)
Mar 23, 2004	19.67	19.71	19.41	19.52	21,050	-0.20(-1.00%)
Mar 22, 2004	18.90	19.82	18.90	19.71	362,176	+0.73(+3.86%)
Mar 19, 2004	18.47	18.98	18.47	18.98	17,880	+0.51(+2.78%)
Mar 18, 2004	18.32	18.53	18.32	18.47	13,061	+0.09(+0.51%)
Mar 17, 2004	18.43	18.43	18.26	18.37	18,260	-0.02(-0.13%)
Mar 16, 2004	18.50	18.52	18.33	18.40	25,235	-0.10(-0.55%)
Mar 15, 2004	18.73	18.73	18.45	18.50	35,000	-0.15(-0.80%)
Mar 12, 2004	18.61	18.65	18.45	18.65	19,529	+0.08(+0.42%)
Mar 11, 2004	18.49	18.61	18.49	18.57	60,109	+0.12(+0.64%)
Mar 10, 2004	18.45	18.49	18.43	18.45	37,282	+0.00(+0.00%)
Mar 09, 2004	18.47	18.53	18.44	18.45	7,735	-0.07(-0.38%)
Mar 08, 2004	18.48	18.53	18.41	18.52	13,695	+0.04(+0.21%)
Mar 05, 2004	18.45	18.53	18.37	18.48	28,279	+0.00(+0.00%)
Mar 04, 2004	18.58	18.58	18.46	18.48	44,637	-0.09(-0.51%)
Mar 03, 2004	18.65	18.66	18.57	18.58	14,710	-0.12(-0.63%)
Mar 02, 2004	18.49	18.96	18.41	18.70	30,054	+0.23(+1.24%)

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.