Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.03	18.10	17.76	18.00	295,838	+0.03(+0.15%)
May 27, 2004	18.31	18.40	17.88	17.97	602,409	-0.20(-1.12%)
May 26, 2004	17.72	18.17	17.68	18.17	730,545	+0.45(+2.55%)
May 25, 2004	17.07	17.74	16.92	17.72	830,061	+0.66(+3.89%)
May 24, 2004	17.07	17.16	16.76	17.06	569,779	+0.21(+1.26%)
May 21, 2004	17.07	17.14	16.76	16.84	456,929	-0.08(-0.49%)
May 20, 2004	16.93	17.16	16.77	16.93	671,897	+0.07(+0.44%)
May 19, 2004	16.78	17.43	16.77	16.85	999,716	+0.30(+1.84%)
May 18, 2004	16.53	16.77	16.49	16.55	455,628	+0.11(+0.67%)
May 17, 2004	16.60	16.79	16.24	16.44	513,191	-0.47(-2.78%)
May 14, 2004	16.97	17.07	16.61	16.91	466,902	-0.06(-0.38%)
May 13, 2004	16.77	17.12	16.67	16.97	583,655	+0.02(+0.11%)
May 12, 2004	17.15	17.15	16.51	16.95	720,138	-0.19(-1.13%)
May 11, 2004	17.05	17.34	16.89	17.15	560,782	+0.31(+1.86%)
May 10, 2004	17.07	17.43	16.56	16.83	1,139,342	-0.90(-5.10%)
May 07, 2004	17.80	18.08	17.69	17.74	911,148	-0.18(-0.98%)
May 06, 2004	17.76	17.97	17.43	17.91	432,213	+0.02(+0.10%)
May 05, 2004	18.13	18.22	17.79	17.90	1,034,189	-0.31(-1.72%)
May 04, 2004	18.26	18.50	17.95	18.21	851,850	-0.11(-0.60%)
May 03, 2004	17.73	18.32	17.69	18.32	1,206,554	+0.56(+3.17%)
Apr 30, 2004	17.93	17.93	17.59	17.76	1,186,932	-0.18(-1.03%)
Apr 29, 2004	17.69	18.02	17.45	17.94	1,577,517	+0.32(+1.83%)
Apr 28, 2004	18.10	18.14	17.48	17.62	798,949	-0.51(-2.80%)
Apr 27, 2004	18.74	18.74	17.99	18.13	2,009,405	-0.42(-2.24%)
Apr 26, 2004	18.96	19.05	18.44	18.54	900,741	-0.32(-1.71%)
Apr 23, 2004	19.23	19.65	18.60	18.86	867,244	-0.37(-1.92%)
Apr 22, 2004	18.91	19.29	18.74	19.23	941,935	+0.37(+1.96%)
Apr 21, 2004	18.77	19.16	18.75	18.86	645,663	+0.13(+0.69%)
Apr 20, 2004	19.53	19.65	18.70	18.74	500,942	-0.79(-4.06%)
Apr 19, 2004	19.18	19.58	19.17	19.53	546,906	+0.30(+1.53%)
Apr 16, 2004	19.93	19.93	19.22	19.23	833,422	-0.59(-2.98%)
Apr 15, 2004	19.90	20.38	19.68	19.82	520,129	-0.06(-0.28%)
Apr 14, 2004	20.08	20.28	19.79	19.88	690,218	-0.30(-1.46%)
Apr 13, 2004	20.62	20.65	20.01	20.17	868,870	-0.35(-1.71%)
Apr 12, 2004	20.59	20.84	20.39	20.52	659,756	-0.06(-0.31%)
Apr 08, 2004	20.12	20.59	20.12	20.59	900,308	+0.47(+2.34%)
Apr 07, 2004	19.68	20.16	19.56	20.12	864,859	+0.44(+2.25%)
Apr 06, 2004	19.65	19.93	19.56	19.68	878,193	+0.03(+0.14%)
Apr 05, 2004	19.79	19.97	19.53	19.65	555,686	-0.05(-0.23%)
Apr 02, 2004	19.46	19.75	19.33	19.69	572,381	+0.23(+1.19%)
Apr 01, 2004	19.01	19.65	19.01	19.46	716,886	+0.38(+1.98%)
Mar 31, 2004	19.12	19.21	18.91	19.09	543,003	-0.03(-0.14%)
Mar 30, 2004	18.92	19.37	18.82	19.11	818,028	+0.16(+0.83%)
Mar 29, 2004	18.86	19.26	18.79	18.96	585,823	+0.30(+1.58%)
Mar 26, 2004	18.17	18.90	18.17	18.66	740,735	+0.35(+1.91%)
Mar 25, 2004	17.83	18.33	17.83	18.31	733,472	+0.50(+2.80%)
Mar 24, 2004	17.85	18.11	17.77	17.81	361,640	-0.06(-0.36%)
Mar 23, 2004	17.84	18.11	17.72	17.88	613,358	+0.27(+1.52%)
Mar 22, 2004	17.86	17.95	17.43	17.61	587,449	-0.24(-1.34%)
Mar 19, 2004	17.60	18.35	17.59	17.85	780,303	+0.18(+1.04%)
Mar 18, 2004	17.76	18.00	17.19	17.67	791,794	-0.28(-1.54%)
Mar 17, 2004	17.34	18.27	17.30	17.94	658,997	+0.78(+4.57%)
Mar 16, 2004	17.48	17.57	16.74	17.16	557,313	+0.09(+0.54%)
Mar 15, 2004	17.91	17.91	16.52	17.07	899,332	-0.83(-4.64%)
Mar 12, 2004	17.72	18.03	17.71	17.90	769,571	+0.18(+1.04%)
Mar 11, 2004	17.91	18.36	17.53	17.71	716,886	-0.51(-2.78%)
Mar 10, 2004	18.66	18.72	18.14	18.22	599,916	-0.44(-2.37%)
Mar 09, 2004	19.19	19.22	18.59	18.66	748,323	-0.50(-2.60%)
Mar 08, 2004	19.89	20.11	19.13	19.16	505,603	-0.77(-3.89%)
Mar 05, 2004	19.83	20.15	19.59	19.93	559,589	+0.08(+0.42%)
Mar 04, 2004	20.20	20.20	19.76	19.85	655,420	-0.20(-1.01%)
Mar 03, 2004	19.93	20.28	19.69	20.05	781,170	+0.08(+0.42%)
Mar 02, 2004	19.82	20.05	19.75	19.97	479,586	+0.10(+0.51%)

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.