Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.59	13.73	13.34	13.55	299,314	+0.00(+0.00%)
May 27, 2004	13.73	13.86	13.42	13.55	663,898	-0.24(-1.77%)
May 26, 2004	14.69	14.74	13.72	13.79	893,348	-0.95(-6.46%)
May 25, 2004	14.82	14.95	14.69	14.75	305,198	-0.10(-0.66%)
May 24, 2004	14.66	15.10	14.66	14.84	179,809	+0.14(+0.96%)
May 21, 2004	15.18	15.33	14.58	14.70	203,894	-0.58(-3.81%)
May 20, 2004	15.29	15.50	15.08	15.28	138,993	-0.12(-0.78%)
May 19, 2004	14.85	15.47	14.85	15.40	184,589	+0.39(+2.61%)
May 18, 2004	15.36	15.51	14.98	15.01	169,329	-0.23(-1.53%)
May 17, 2004	15.22	15.41	14.37	15.25	515,527	+0.20(+1.30%)
May 14, 2004	15.46	15.87	14.97	15.05	184,957	-0.51(-3.25%)
May 13, 2004	15.54	15.83	15.29	15.56	189,002	-0.25(-1.58%)
May 12, 2004	15.55	16.06	14.96	15.81	263,463	+0.24(+1.54%)
May 11, 2004	15.62	15.72	15.07	15.57	166,939	-0.14(-0.90%)
May 10, 2004	15.96	16.08	15.60	15.71	215,477	-0.26(-1.60%)
May 07, 2004	16.43	16.66	15.94	15.96	135,316	-0.63(-3.77%)
May 06, 2004	15.74	16.68	15.71	16.59	550,092	+0.45(+2.76%)
May 05, 2004	16.43	16.71	15.77	16.14	593,298	-0.41(-2.50%)
May 04, 2004	17.34	17.44	16.40	16.56	303,543	-0.54(-3.18%)
May 03, 2004	17.32	17.38	16.70	17.10	587,230	+0.04(+0.22%)
Apr 30, 2004	17.32	17.68	16.74	17.06	463,129	-0.39(-2.24%)
Apr 29, 2004	17.65	17.82	17.32	17.45	461,842	-0.45(-2.52%)
Apr 28, 2004	17.78	17.98	17.72	17.91	244,526	-0.14(-0.75%)
Apr 27, 2004	18.07	18.35	17.87	18.04	271,552	-0.02(-0.09%)
Apr 26, 2004	17.85	18.22	17.73	18.06	518,653	+0.08(+0.45%)
Apr 23, 2004	18.44	18.44	17.85	17.98	467,357	-0.36(-1.99%)
Apr 22, 2004	18.74	18.76	17.62	18.34	1,803,059	-1.94(-9.57%)
Apr 21, 2004	20.12	20.29	19.96	20.28	248,938	+0.31(+1.55%)
Apr 20, 2004	20.13	20.22	19.96	19.97	230,553	-0.09(-0.43%)
Apr 19, 2004	19.94	20.26	19.94	20.06	127,594	-0.07(-0.32%)
Apr 16, 2004	20.22	20.26	20.06	20.12	134,029	+0.00(+0.00%)
Apr 15, 2004	20.28	20.42	19.92	20.12	159,217	-0.20(-0.99%)
Apr 14, 2004	20.48	20.59	20.30	20.33	183,486	-0.24(-1.16%)
Apr 13, 2004	20.72	21.23	20.17	20.57	240,665	+0.03(+0.13%)
Apr 12, 2004	20.77	20.83	20.14	20.54	234,414	+0.01(+0.05%)
Apr 08, 2004	20.29	20.86	20.29	20.53	289,754	+0.39(+1.92%)
Apr 07, 2004	19.44	20.67	19.44	20.14	173,374	+0.50(+2.55%)
Apr 06, 2004	19.41	19.69	19.28	19.64	201,688	+0.15(+0.75%)
Apr 05, 2004	19.84	19.96	19.29	19.49	320,274	-0.26(-1.32%)
Apr 02, 2004	19.85	20.06	19.58	19.75	211,064	+0.05(+0.25%)
Apr 01, 2004	19.98	20.28	19.44	19.71	220,073	-0.26(-1.28%)
Mar 31, 2004	20.35	20.35	19.63	19.96	307,036	-0.24(-1.18%)
Mar 30, 2004	20.23	20.67	19.87	20.20	158,298	-0.39(-1.88%)
Mar 29, 2004	20.66	20.79	20.35	20.59	178,522	+0.24(+1.18%)
Mar 26, 2004	20.20	20.90	20.20	20.35	187,531	-0.14(-0.69%)
Mar 25, 2004	20.39	20.53	19.85	20.49	365,134	+0.44(+2.20%)
Mar 24, 2004	19.58	20.39	19.58	20.05	1,115,812	+0.15(+0.77%)
Mar 23, 2004	19.85	20.04	19.46	19.90	119,505	+0.23(+1.16%)
Mar 22, 2004	20.12	20.17	19.16	19.67	228,163	-0.45(-2.24%)
Mar 19, 2004	19.26	20.63	19.18	20.12	671,987	+0.97(+5.06%)
Mar 18, 2004	18.36	19.85	18.25	19.15	553,769	+0.86(+4.73%)
Mar 17, 2004	18.47	18.47	17.90	18.29	106,267	+0.28(+1.57%)
Mar 16, 2004	18.35	18.48	17.68	18.00	103,510	-0.29(-1.61%)
Mar 15, 2004	18.26	18.35	18.03	18.30	149,473	-0.05(-0.30%)
Mar 12, 2004	18.20	18.50	18.06	18.35	248,754	+0.13(+0.72%)
Mar 11, 2004	18.31	18.60	18.09	18.22	97,626	-0.15(-0.83%)
Mar 10, 2004	18.44	18.52	18.25	18.37	302,256	+0.07(+0.39%)
Mar 09, 2004	18.53	18.65	18.17	18.30	273,575	+0.01(+0.03%)
Mar 08, 2004	17.55	18.66	17.46	18.30	373,959	+0.75(+4.28%)
Mar 05, 2004	17.45	17.89	17.25	17.55	375,062	+0.05(+0.28%)
Mar 04, 2004	19.04	19.04	17.17	17.50	715,193	-1.26(-6.73%)
Mar 03, 2004	18.96	19.15	18.55	18.76	146,715	-0.05(-0.29%)
Mar 02, 2004	18.53	18.96	18.53	18.81	70,416	+0.28(+1.53%)

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.