Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.20	16.34	16.14	16.32	249,064	+0.08(+0.49%)
May 27, 2004	16.18	16.30	16.13	16.24	219,449	+0.03(+0.20%)
May 26, 2004	16.22	16.26	16.08	16.21	195,910	-0.01(-0.08%)
May 25, 2004	15.87	16.25	15.84	16.22	306,926	+0.30(+1.90%)
May 24, 2004	15.77	15.92	15.74	15.92	267,288	+0.25(+1.60%)
May 21, 2004	15.64	15.76	15.59	15.67	830,264	-0.16(-1.00%)
May 20, 2004	15.80	15.88	15.67	15.83	852,133	+0.14(+0.88%)
May 19, 2004	15.87	15.95	15.67	15.69	336,844	-0.01(-0.08%)
May 18, 2004	15.64	15.70	15.61	15.70	178,141	+0.09(+0.59%)
May 17, 2004	15.64	15.75	15.55	15.61	275,793	-0.16(-1.00%)
May 14, 2004	15.64	15.95	15.64	15.77	275,489	+0.00(+0.00%)
May 13, 2004	15.84	15.90	15.72	15.77	247,089	-0.03(-0.17%)
May 12, 2004	15.72	15.83	15.54	15.80	280,956	+0.07(+0.42%)
May 11, 2004	15.74	15.77	15.66	15.73	214,590	+0.14(+0.89%)
May 10, 2004	15.86	15.86	15.41	15.59	460,920	-0.29(-1.82%)
May 07, 2004	16.39	16.43	15.88	15.88	280,956	-0.49(-2.98%)
May 06, 2004	16.36	16.47	16.22	16.37	228,865	-0.13(-0.76%)
May 05, 2004	16.40	16.53	16.38	16.49	212,767	+0.06(+0.36%)
May 04, 2004	16.36	16.53	16.28	16.44	190,291	+0.05(+0.28%)
May 03, 2004	16.28	16.42	16.19	16.39	365,850	+0.16(+1.01%)
Apr 30, 2004	16.26	16.40	16.17	16.22	308,292	-0.04(-0.24%)
Apr 29, 2004	16.43	16.59	16.20	16.26	287,638	-0.14(-0.84%)
Apr 28, 2004	16.51	16.51	16.34	16.40	239,648	-0.19(-1.15%)
Apr 27, 2004	16.51	16.59	16.40	16.59	297,358	+0.09(+0.52%)
Apr 26, 2004	16.54	16.64	16.46	16.51	240,559	-0.03(-0.20%)
Apr 23, 2004	16.51	16.59	16.46	16.54	179,660	+0.00(+0.00%)
Apr 22, 2004	16.30	16.57	16.30	16.54	278,071	+0.24(+1.49%)
Apr 21, 2004	16.15	16.31	15.87	16.30	223,398	+0.13(+0.77%)
Apr 20, 2004	16.40	16.49	16.17	16.17	201,073	-0.20(-1.25%)
Apr 19, 2004	16.46	16.48	16.36	16.38	213,071	-0.12(-0.72%)
Apr 16, 2004	16.45	16.51	16.33	16.49	178,445	+0.12(+0.72%)
Apr 15, 2004	16.30	16.40	16.28	16.38	290,524	+0.07(+0.44%)
Apr 14, 2004	16.47	16.47	16.20	16.30	314,671	-0.19(-1.16%)
Apr 13, 2004	16.77	16.78	16.40	16.49	287,942	-0.28(-1.65%)
Apr 12, 2004	16.82	16.96	16.69	16.77	202,440	-0.05(-0.27%)
Apr 08, 2004	17.06	17.06	16.81	16.82	211,704	-0.16(-0.97%)
Apr 07, 2004	17.09	17.16	16.98	16.98	299,028	-0.11(-0.62%)
Apr 06, 2004	17.09	17.19	17.07	17.09	342,615	-0.07(-0.38%)
Apr 05, 2004	17.22	17.23	17.09	17.15	462,894	+0.00(+0.00%)
Apr 02, 2004	17.12	17.18	17.03	17.15	445,581	+0.06(+0.35%)
Apr 01, 2004	16.86	17.09	16.82	17.09	419,004	+0.26(+1.53%)
Mar 31, 2004	16.79	16.87	16.69	16.84	308,596	+0.01(+0.08%)
Mar 30, 2004	16.61	16.88	16.61	16.82	388,631	+0.08(+0.47%)
Mar 29, 2004	16.59	16.74	16.49	16.74	370,407	+0.19(+1.15%)
Mar 26, 2004	16.54	16.62	16.49	16.55	224,309	-0.07(-0.44%)
Mar 25, 2004	16.56	16.71	16.51	16.63	250,734	+0.05(+0.28%)
Mar 24, 2004	16.73	16.77	16.58	16.58	294,320	-0.14(-0.87%)
Mar 23, 2004	16.76	16.88	16.71	16.73	338,059	-0.06(-0.35%)
Mar 22, 2004	17.02	17.03	16.70	16.78	482,941	-0.32(-1.89%)
Mar 19, 2004	17.42	17.42	16.99	17.11	481,726	-0.14(-0.84%)
Mar 18, 2004	17.25	17.26	17.06	17.25	288,094	-0.01(-0.08%)
Mar 17, 2004	17.17	17.29	17.15	17.26	264,251	+0.17(+1.00%)
Mar 16, 2004	17.24	17.25	17.05	17.09	343,222	-0.05(-0.27%)
Mar 15, 2004	17.41	17.41	17.09	17.14	417,486	-0.27(-1.55%)
Mar 12, 2004	17.12	17.41	17.12	17.41	257,568	+0.33(+1.93%)
Mar 11, 2004	17.32	17.46	17.05	17.08	252,709	-0.24(-1.37%)
Mar 10, 2004	17.57	17.66	17.28	17.32	268,807	-0.17(-0.98%)
Mar 09, 2004	17.65	17.65	17.45	17.49	268,807	-0.09(-0.49%)
Mar 08, 2004	17.77	17.77	17.57	17.57	246,330	-0.11(-0.63%)
Mar 05, 2004	17.58	17.77	17.57	17.69	296,750	+0.07(+0.41%)
Mar 04, 2004	17.51	17.61	17.47	17.61	229,625	+0.09(+0.53%)
Mar 03, 2004	17.58	17.78	17.42	17.52	286,879	-0.03(-0.15%)
Mar 02, 2004	17.57	17.61	17.51	17.55	273,970	-0.02(-0.11%)

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.