Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.31	18.76	18.11	18.30	59,323	-0.07(-0.40%)
May 27, 2004	18.46	18.68	18.34	18.37	44,455	-0.17(-0.93%)
May 26, 2004	18.54	18.54	18.13	18.54	32,740	+0.13(+0.69%)
May 25, 2004	17.88	18.54	17.80	18.42	81,551	+0.61(+3.40%)
May 24, 2004	17.70	17.81	17.46	17.81	68,785	+0.32(+1.83%)
May 21, 2004	17.66	17.66	17.07	17.49	274,089	+0.10(+0.57%)
May 20, 2004	17.48	17.58	16.95	17.39	65,931	+0.19(+1.12%)
May 19, 2004	17.55	17.82	17.13	17.20	72,539	-0.30(-1.71%)
May 18, 2004	17.29	17.50	17.08	17.50	40,550	+0.56(+3.30%)
May 17, 2004	17.18	17.72	16.68	16.94	97,620	-0.43(-2.49%)
May 14, 2004	17.74	17.94	17.31	17.37	52,114	-0.36(-2.03%)
May 13, 2004	18.39	18.71	17.68	17.73	41,301	-0.41(-2.28%)
May 12, 2004	18.12	18.14	17.05	18.14	66,232	+0.37(+2.10%)
May 11, 2004	17.91	18.08	16.65	17.77	120,749	+0.35(+1.99%)
May 10, 2004	17.21	17.61	17.05	17.43	78,397	+0.11(+0.65%)
May 07, 2004	17.38	17.86	17.31	17.31	95,968	-0.61(-3.42%)
May 06, 2004	18.32	18.45	17.35	17.92	172,714	-0.56(-3.03%)
May 05, 2004	18.33	18.84	18.32	18.48	29,586	+0.04(+0.22%)
May 04, 2004	18.42	18.75	18.31	18.44	90,261	+0.03(+0.14%)
May 03, 2004	18.67	18.85	18.38	18.42	196,143	-0.22(-1.18%)
Apr 30, 2004	19.31	19.44	18.58	18.64	115,943	-0.43(-2.24%)
Apr 29, 2004	19.48	19.78	19.06	19.06	112,339	-0.24(-1.24%)
Apr 28, 2004	19.75	19.99	19.22	19.30	73,891	-0.37(-1.90%)
Apr 27, 2004	19.90	19.90	19.38	19.68	95,217	-0.06(-0.30%)
Apr 26, 2004	19.85	20.28	19.50	19.74	30,788	-0.02(-0.10%)
Apr 23, 2004	19.02	19.98	19.02	19.76	42,652	-0.42(-2.08%)
Apr 22, 2004	19.18	20.28	19.12	20.18	44,304	+0.62(+3.17%)
Apr 21, 2004	19.64	19.64	18.82	19.56	33,191	+0.55(+2.87%)
Apr 20, 2004	19.80	20.10	19.01	19.01	37,396	-0.72(-3.65%)
Apr 19, 2004	19.73	20.10	19.64	19.73	60,224	-0.34(-1.69%)
Apr 16, 2004	19.79	20.50	19.65	20.07	55,568	+0.21(+1.04%)
Apr 15, 2004	20.45	20.45	19.72	19.86	46,107	+0.17(+0.88%)
Apr 14, 2004	20.04	20.44	19.38	19.69	57,070	-0.45(-2.25%)
Apr 13, 2004	21.14	21.27	20.14	20.14	65,631	-0.88(-4.21%)
Apr 12, 2004	20.64	21.47	20.58	21.03	38,748	+0.29(+1.41%)
Apr 08, 2004	21.41	21.47	20.73	20.73	42,352	-0.29(-1.36%)
Apr 07, 2004	21.20	21.31	20.81	21.02	35,443	+0.15(+0.70%)
Apr 06, 2004	20.88	21.18	20.60	20.87	35,894	-0.30(-1.41%)
Apr 05, 2004	20.19	21.17	20.19	21.17	58,422	+0.01(+0.06%)
Apr 02, 2004	20.63	21.23	20.32	21.16	46,257	+0.35(+1.70%)
Apr 01, 2004	20.83	20.99	20.28	20.81	28,685	+0.19(+0.94%)
Mar 31, 2004	21.21	21.31	20.61	20.61	94,617	-0.15(-0.71%)
Mar 30, 2004	20.54	21.15	20.18	20.76	71,188	+0.37(+1.80%)
Mar 29, 2004	20.00	20.57	20.00	20.39	68,184	+0.40(+2.00%)
Mar 26, 2004	19.68	20.34	19.68	20.00	51,814	-0.11(-0.53%)
Mar 25, 2004	19.93	20.28	19.50	20.10	66,081	+0.95(+4.97%)
Mar 24, 2004	19.74	19.94	19.15	19.15	57,671	-0.61(-3.10%)
Mar 23, 2004	19.34	20.11	19.34	19.76	39,198	+0.41(+2.13%)
Mar 22, 2004	20.26	20.31	19.35	19.35	79,298	-0.59(-2.97%)
Mar 19, 2004	20.64	20.81	19.38	19.94	77,345	+9.96(+99.73%)
Mar 18, 2004	9.913	9.984	9.760	9.984	72,089	+0.07(+0.72%)
Mar 17, 2004	9.571	9.913	9.571	9.913	39,649	+0.20(+2.06%)
Mar 16, 2004	9.605	9.809	9.546	9.713	54,066	+0.24(+2.53%)
Mar 15, 2004	9.839	10.02	9.473	9.473	42,052	-0.54(-5.40%)
Mar 12, 2004	9.829	10.01	9.566	10.01	56,770	+0.45(+4.70%)
Mar 11, 2004	9.596	9.919	9.565	9.565	72,389	-0.03(-0.35%)
Mar 10, 2004	9.898	9.911	9.598	9.598	119,247	-0.26(-2.65%)
Mar 09, 2004	9.988	9.988	9.775	9.859	30,037	-0.03(-0.29%)
Mar 08, 2004	9.984	9.984	9.823	9.888	132,464	+0.07(+0.68%)
Mar 05, 2004	9.585	9.866	9.533	9.821	106,031	+0.24(+2.47%)
Mar 04, 2004	9.655	9.655	9.463	9.585	28,234	+0.05(+0.54%)
Mar 03, 2004	9.571	9.904	9.487	9.533	68,184	-0.22(-2.27%)
Mar 02, 2004	9.946	9.946	9.755	9.755	58,872	-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.