Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.62	19.62	19.47	19.59	124,181	+0.16(+0.81%)
May 27, 2004	19.45	19.45	19.31	19.43	171,240	+0.35(+1.82%)
May 26, 2004	19.06	19.23	18.84	19.09	432,795	+0.02(+0.12%)
May 25, 2004	18.83	19.08	18.71	19.06	561,543	+0.13(+0.71%)
May 24, 2004	19.27	19.27	18.92	18.93	399,942	+0.06(+0.33%)
May 21, 2004	18.98	18.99	18.77	18.87	215,256	+0.36(+1.96%)
May 20, 2004	18.48	18.52	18.30	18.50	168,830	+0.09(+0.51%)
May 19, 2004	18.91	18.91	18.41	18.41	1,181,689	+0.65(+3.69%)
May 18, 2004	17.56	17.82	17.48	17.75	1,102,411	+0.50(+2.88%)
May 17, 2004	16.92	17.27	16.78	17.26	1,369,166	-0.83(-4.58%)
May 14, 2004	17.86	18.17	17.75	18.09	557,103	-0.64(-3.41%)
May 13, 2004	18.76	18.87	18.55	18.72	335,885	-0.35(-1.86%)
May 12, 2004	19.35	19.37	18.64	19.08	546,956	+0.32(+1.72%)
May 11, 2004	18.75	18.83	18.53	18.76	213,734	+0.36(+1.97%)
May 10, 2004	18.46	18.68	18.34	18.39	955,397	-1.24(-6.31%)
May 07, 2004	19.84	19.91	19.63	19.63	374,446	-0.28(-1.39%)
May 06, 2004	20.11	20.17	19.71	19.91	398,293	-0.84(-4.07%)
May 05, 2004	20.84	20.90	20.66	20.75	281,849	+0.00(+0.00%)
May 04, 2004	20.88	20.89	20.53	20.75	378,886	+0.12(+0.57%)
May 03, 2004	20.51	20.73	20.34	20.63	246,079	+0.25(+1.24%)
Apr 30, 2004	20.52	20.73	20.01	20.38	949,562	-0.14(-0.69%)
Apr 29, 2004	21.09	21.17	20.42	20.52	964,022	-1.11(-5.14%)
Apr 28, 2004	22.30	22.30	21.58	21.63	978,610	-1.03(-4.56%)
Apr 27, 2004	22.78	22.79	22.56	22.67	175,299	-0.04(-0.17%)
Apr 26, 2004	23.01	23.05	22.66	22.70	556,976	-0.66(-2.83%)
Apr 23, 2004	23.33	23.37	23.15	23.37	190,901	+0.23(+0.99%)
Apr 22, 2004	22.86	23.25	22.79	23.14	362,142	-0.09(-0.37%)
Apr 21, 2004	23.33	23.33	23.06	23.23	589,068	+0.37(+1.62%)
Apr 20, 2004	23.13	23.25	22.70	22.85	205,235	+0.08(+0.35%)
Apr 19, 2004	22.65	22.78	22.55	22.78	469,200	+0.23(+1.01%)
Apr 16, 2004	22.58	22.63	22.29	22.55	277,410	-0.37(-1.62%)
Apr 15, 2004	22.48	22.96	22.48	22.92	478,332	-0.06(-0.27%)
Apr 14, 2004	23.05	23.14	22.78	22.98	124,815	-0.13(-0.58%)
Apr 13, 2004	23.49	23.52	23.02	23.11	183,291	-0.58(-2.43%)
Apr 12, 2004	23.56	23.73	23.41	23.69	178,851	+0.29(+1.25%)
Apr 08, 2004	23.48	23.57	23.31	23.40	287,557	+0.30(+1.30%)
Apr 07, 2004	23.03	23.17	22.94	23.10	259,398	+0.09(+0.38%)
Apr 06, 2004	22.89	23.01	22.86	23.01	315,210	+0.16(+0.69%)
Apr 05, 2004	22.76	22.89	22.56	22.85	367,470	+0.23(+1.01%)
Apr 02, 2004	22.82	22.82	22.59	22.63	372,290	+0.09(+0.42%)
Apr 01, 2004	22.31	22.71	22.27	22.53	330,177	+0.31(+1.38%)
Mar 31, 2004	22.37	22.37	22.04	22.22	155,131	+0.38(+1.73%)
Mar 30, 2004	22.02	22.03	21.81	21.85	147,774	-0.08(-0.36%)
Mar 29, 2004	22.03	22.04	21.82	21.92	86,762	+0.52(+2.43%)
Mar 26, 2004	21.59	21.59	21.40	21.40	120,756	-0.15(-0.69%)
Mar 25, 2004	21.18	21.55	21.18	21.55	666,444	+0.31(+1.45%)
Mar 24, 2004	21.51	22.03	21.21	21.25	356,307	-0.16(-0.74%)
Mar 23, 2004	21.29	21.40	21.14	21.40	58,348	+0.46(+2.18%)
Mar 22, 2004	21.29	21.29	20.91	20.95	115,429	-0.46(-2.14%)
Mar 19, 2004	21.95	21.95	21.40	21.40	704,117	-0.06(-0.26%)
Mar 18, 2004	21.67	21.67	21.30	21.46	342,101	-0.13(-0.62%)
Mar 17, 2004	21.71	21.71	21.36	21.59	518,162	+0.74(+3.55%)
Mar 16, 2004	20.88	20.88	20.72	20.85	349,077	+0.30(+1.46%)
Mar 15, 2004	20.80	20.88	20.51	20.55	222,993	-0.24(-1.14%)
Mar 12, 2004	21.04	21.04	20.69	20.79	405,523	-0.40(-1.90%)
Mar 11, 2004	21.25	21.44	21.18	21.19	306,711	-0.02(-0.07%)
Mar 10, 2004	21.79	21.79	21.17	21.21	216,144	-0.66(-3.03%)
Mar 09, 2004	22.06	22.06	21.68	21.87	129,762	-0.17(-0.75%)
Mar 08, 2004	22.30	22.38	22.00	22.03	183,037	-0.54(-2.41%)
Mar 05, 2004	22.29	22.58	22.12	22.58	164,010	+0.11(+0.49%)
Mar 04, 2004	22.66	22.66	22.31	22.47	355,673	+0.43(+1.97%)
Mar 03, 2004	22.15	22.18	21.92	22.03	586,912	-0.15(-0.68%)
Mar 02, 2004	22.07	22.39	22.03	22.18	633,718	+0.17(+0.79%)

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.