Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.86	15.96	15.81	15.90	915,902	+0.01(+0.07%)
May 27, 2004	15.87	16.00	15.82	15.89	1,521,853	+0.04(+0.23%)
May 26, 2004	15.73	15.90	15.70	15.86	1,052,325	+0.08(+0.50%)
May 25, 2004	15.72	15.84	15.60	15.78	1,433,416	+0.02(+0.15%)
May 24, 2004	15.89	15.90	15.73	15.75	1,037,259	-0.09(-0.55%)
May 21, 2004	15.84	15.95	15.81	15.84	1,130,998	-0.00(-0.02%)
May 20, 2004	15.88	15.90	15.80	15.85	1,358,648	-0.03(-0.21%)
May 19, 2004	16.01	16.08	15.87	15.88	1,125,418	-0.14(-0.87%)
May 18, 2004	15.97	16.15	15.91	16.02	1,290,018	+0.09(+0.57%)
May 17, 2004	15.84	15.99	15.71	15.93	1,288,902	+0.06(+0.40%)
May 14, 2004	15.93	15.97	15.86	15.86	2,043,831	-0.10(-0.65%)
May 13, 2004	15.87	15.97	15.83	15.97	1,377,061	+0.08(+0.52%)
May 12, 2004	15.91	15.95	15.81	15.89	1,604,154	-0.03(-0.21%)
May 11, 2004	15.95	16.00	15.88	15.92	1,255,982	-0.08(-0.47%)
May 10, 2004	15.99	16.14	15.93	16.00	1,652,976	+0.01(+0.03%)
May 07, 2004	16.07	16.17	15.99	15.99	2,174,674	-0.12(-0.72%)
May 06, 2004	16.15	16.20	16.06	16.11	1,475,542	-0.04(-0.24%)
May 05, 2004	16.09	16.17	16.01	16.15	1,223,620	+0.05(+0.33%)
May 04, 2004	16.09	16.17	16.04	16.09	1,690,638	-0.02(-0.14%)
May 03, 2004	15.92	16.16	15.92	16.12	1,072,690	+0.18(+1.16%)
Apr 30, 2004	15.91	16.00	15.82	15.93	1,307,036	-0.00(-0.01%)
Apr 29, 2004	15.92	15.98	15.86	15.93	1,208,555	+0.04(+0.24%)
Apr 28, 2004	16.01	16.01	15.89	15.90	1,403,286	-0.11(-0.68%)
Apr 27, 2004	16.04	16.14	15.98	16.00	1,665,530	-0.14(-0.88%)
Apr 26, 2004	16.11	16.18	15.90	16.15	2,979,262	+0.45(+2.89%)
Apr 23, 2004	15.60	15.73	15.52	15.69	1,036,701	+0.10(+0.63%)
Apr 22, 2004	15.25	15.64	15.07	15.59	2,017,328	+0.42(+2.79%)
Apr 21, 2004	15.13	15.22	15.10	15.17	1,016,894	+0.02(+0.12%)
Apr 20, 2004	15.26	15.29	15.14	15.15	821,884	-0.10(-0.62%)
Apr 19, 2004	15.41	15.41	15.24	15.25	887,445	-0.20(-1.31%)
Apr 16, 2004	15.22	15.46	15.16	15.45	1,331,308	+0.33(+2.17%)
Apr 15, 2004	14.93	15.23	14.85	15.12	1,902,945	+0.20(+1.31%)
Apr 14, 2004	14.53	14.93	14.53	14.93	1,374,829	+0.27(+1.83%)
Apr 13, 2004	14.88	14.88	14.61	14.66	929,851	-0.21(-1.45%)
Apr 12, 2004	14.94	15.04	14.87	14.87	598,419	-0.08(-0.50%)
Apr 08, 2004	14.99	15.06	14.89	14.95	725,635	+0.00(+0.02%)
Apr 07, 2004	14.98	15.01	14.89	14.95	827,464	-0.11(-0.75%)
Apr 06, 2004	14.85	15.06	14.83	15.06	1,524,643	+0.22(+1.49%)
Apr 05, 2004	14.83	14.84	14.70	14.84	931,246	+0.08(+0.55%)
Apr 02, 2004	14.83	14.84	14.70	14.76	886,887	-0.03(-0.21%)
Apr 01, 2004	14.88	14.90	14.77	14.79	895,815	-0.06(-0.41%)
Mar 31, 2004	14.81	14.90	14.71	14.85	791,754	+0.01(+0.06%)
Mar 30, 2004	14.85	14.88	14.79	14.84	399,783	+0.01(+0.06%)
Mar 29, 2004	14.70	14.88	14.68	14.83	635,245	+0.16(+1.12%)
Mar 26, 2004	14.72	14.77	14.63	14.67	766,646	-0.05(-0.33%)
Mar 25, 2004	14.74	14.75	14.65	14.71	876,286	+0.00(+0.00%)
Mar 24, 2004	14.79	14.82	14.61	14.71	1,066,553	-0.06(-0.40%)
Mar 23, 2004	14.79	14.94	14.70	14.77	1,107,284	-0.01(-0.06%)
Mar 22, 2004	14.94	14.96	14.72	14.78	899,442	-0.18(-1.22%)
Mar 19, 2004	15.01	15.07	14.94	14.97	960,260	-0.09(-0.60%)
Mar 18, 2004	15.04	15.13	14.97	15.05	965,282	+0.05(+0.33%)
Mar 17, 2004	14.83	15.05	14.81	15.00	804,587	+0.22(+1.47%)
Mar 16, 2004	15.11	15.12	14.59	14.79	1,802,511	-0.31(-2.03%)
Mar 15, 2004	15.23	15.23	15.04	15.09	1,072,132	-0.14(-0.91%)
Mar 12, 2004	15.08	15.23	15.07	15.23	1,164,755	+0.16(+1.09%)
Mar 11, 2004	15.31	15.32	15.07	15.07	1,749,783	-0.25(-1.61%)
Mar 10, 2004	15.10	15.73	15.10	15.31	3,557,874	+0.26(+1.73%)
Mar 09, 2004	14.91	15.07	14.91	15.05	894,420	+0.10(+0.66%)
Mar 08, 2004	15.07	15.07	14.96	14.96	911,438	-0.15(-1.02%)
Mar 05, 2004	14.70	15.14	14.70	15.11	1,829,014	+0.43(+2.96%)
Mar 04, 2004	14.67	14.73	14.59	14.68	1,683,385	-0.19(-1.25%)
Mar 03, 2004	14.76	14.94	14.73	14.86	1,236,175	+0.02(+0.11%)
Mar 02, 2004	15.05	15.05	14.85	14.85	1,527,712	-0.20(-1.32%)

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.