Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.29	18.74	18.09	18.28	59,387	-0.07(-0.40%)
May 27, 2004	18.44	18.66	18.32	18.35	44,502	-0.17(-0.93%)
May 26, 2004	18.52	18.52	18.11	18.52	32,775	+0.13(+0.69%)
May 25, 2004	17.86	18.52	17.79	18.40	81,638	+0.61(+3.40%)
May 24, 2004	17.68	17.79	17.44	17.79	68,859	+0.32(+1.83%)
May 21, 2004	17.65	17.65	17.05	17.47	274,383	+0.10(+0.57%)
May 20, 2004	17.46	17.56	16.93	17.37	66,002	+0.19(+1.12%)
May 19, 2004	17.53	17.80	17.11	17.18	72,617	-0.30(-1.71%)
May 18, 2004	17.27	17.48	17.06	17.48	40,593	+0.56(+3.30%)
May 17, 2004	17.16	17.70	16.66	16.92	97,725	-0.43(-2.49%)
May 14, 2004	17.73	17.92	17.29	17.35	52,170	-0.36(-2.03%)
May 13, 2004	18.37	18.69	17.66	17.71	41,345	-0.41(-2.28%)
May 12, 2004	18.10	18.12	17.03	18.12	66,303	+0.37(+2.10%)
May 11, 2004	17.89	18.06	16.63	17.75	120,879	+0.35(+1.99%)
May 10, 2004	17.19	17.59	17.03	17.41	78,481	+0.11(+0.65%)
May 07, 2004	17.36	17.84	17.29	17.29	96,071	-0.61(-3.42%)
May 06, 2004	18.30	18.43	17.33	17.91	172,899	-0.56(-3.03%)
May 05, 2004	18.31	18.82	18.30	18.46	29,618	+0.04(+0.22%)
May 04, 2004	18.40	18.73	18.29	18.42	90,358	+0.03(+0.14%)
May 03, 2004	18.65	18.83	18.36	18.40	196,353	-0.22(-1.18%)
Apr 30, 2004	19.29	19.42	18.56	18.62	116,068	-0.43(-2.24%)
Apr 29, 2004	19.46	19.75	19.04	19.04	112,459	-0.24(-1.24%)
Apr 28, 2004	19.73	19.97	19.20	19.28	73,970	-0.37(-1.90%)
Apr 27, 2004	19.88	19.88	19.36	19.65	95,320	-0.06(-0.30%)
Apr 26, 2004	19.83	20.26	19.48	19.71	30,821	-0.02(-0.10%)
Apr 23, 2004	19.00	19.95	19.00	19.73	42,698	-0.42(-2.08%)
Apr 22, 2004	19.16	20.26	19.10	20.15	44,352	+0.62(+3.17%)
Apr 21, 2004	19.61	19.61	18.80	19.53	33,226	+0.55(+2.87%)
Apr 20, 2004	19.78	20.08	18.99	18.99	37,436	-0.72(-3.64%)
Apr 19, 2004	19.71	20.08	19.62	19.71	60,289	-0.34(-1.69%)
Apr 16, 2004	19.77	20.48	19.63	20.05	55,628	+0.21(+1.04%)
Apr 15, 2004	20.43	20.43	19.69	19.84	46,156	+0.17(+0.88%)
Apr 14, 2004	20.02	20.42	19.36	19.67	57,132	-0.45(-2.25%)
Apr 13, 2004	21.12	21.24	20.12	20.12	65,701	-0.88(-4.21%)
Apr 12, 2004	20.62	21.44	20.56	21.00	38,789	+0.29(+1.41%)
Apr 08, 2004	21.39	21.45	20.71	20.71	42,397	-0.29(-1.36%)
Apr 07, 2004	21.18	21.29	20.79	21.00	35,481	+0.15(+0.70%)
Apr 06, 2004	20.86	21.16	20.58	20.85	35,933	-0.30(-1.42%)
Apr 05, 2004	20.17	21.15	20.17	21.15	58,485	+0.01(+0.06%)
Apr 02, 2004	20.61	21.20	20.30	21.14	46,306	+0.35(+1.70%)
Apr 01, 2004	20.81	20.97	20.26	20.79	28,716	+0.19(+0.94%)
Mar 31, 2004	21.19	21.28	20.59	20.59	94,718	-0.15(-0.71%)
Mar 30, 2004	20.52	21.12	20.15	20.74	71,264	+0.37(+1.80%)
Mar 29, 2004	19.97	20.55	19.97	20.37	68,257	+0.40(+2.00%)
Mar 26, 2004	19.65	20.32	19.65	19.97	51,869	-0.11(-0.53%)
Mar 25, 2004	19.91	20.26	19.47	20.08	66,152	+0.95(+4.97%)
Mar 24, 2004	19.72	19.91	19.13	19.13	57,733	-0.61(-3.10%)
Mar 23, 2004	19.32	20.09	19.32	19.74	39,240	+0.41(+2.13%)
Mar 22, 2004	20.24	20.29	19.33	19.33	79,383	-0.59(-2.97%)
Mar 19, 2004	20.62	20.79	19.36	19.92	77,428	+9.95(+99.73%)
Mar 18, 2004	9.902	9.974	9.749	9.974	72,166	+0.07(+0.72%)
Mar 17, 2004	9.561	9.902	9.561	9.902	39,691	+0.20(+2.06%)
Mar 16, 2004	9.594	9.799	9.536	9.703	54,125	+0.24(+2.53%)
Mar 15, 2004	9.829	10.01	9.463	9.463	42,097	-0.54(-5.40%)
Mar 12, 2004	9.819	10.00	9.556	10.00	56,831	+0.45(+4.70%)
Mar 11, 2004	9.586	9.909	9.555	9.555	72,467	-0.03(-0.35%)
Mar 10, 2004	9.887	9.900	9.588	9.588	119,375	-0.26(-2.65%)
Mar 09, 2004	9.977	9.977	9.764	9.849	30,069	-0.03(-0.29%)
Mar 08, 2004	9.974	9.974	9.812	9.877	132,606	+0.07(+0.68%)
Mar 05, 2004	9.574	9.856	9.523	9.811	106,145	+0.24(+2.47%)
Mar 04, 2004	9.644	9.644	9.453	9.574	28,265	+0.05(+0.54%)
Mar 03, 2004	9.561	9.894	9.476	9.523	68,257	-0.22(-2.27%)
Mar 02, 2004	9.935	9.935	9.744	9.744	58,936	-0.07(-0.69%)

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.