Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.76	15.76	15.62	15.62	4,264	-0.15(-0.96%)
May 27, 2004	15.64	15.77	15.64	15.77	20,257	+0.17(+1.08%)
May 26, 2004	15.51	15.61	15.43	15.60	93,291	-0.43(-2.70%)
May 25, 2004	15.22	16.03	15.22	16.03	48,333	+0.83(+5.44%)
May 24, 2004	15.19	15.30	15.19	15.21	12,616	+0.23(+1.50%)
May 21, 2004	15.20	15.20	14.98	14.98	6,752	+0.02(+0.15%)
May 20, 2004	15.00	15.03	14.90	14.96	1,776	-0.19(-1.26%)
May 19, 2004	15.34	15.35	15.15	15.15	1,954	+0.34(+2.28%)
May 18, 2004	14.84	14.93	14.81	14.81	8,707	+0.06(+0.38%)
May 17, 2004	14.74	14.82	14.74	14.76	16,703	-0.16(-1.09%)
May 14, 2004	14.80	14.92	14.80	14.92	7,285	+0.04(+0.30%)
May 13, 2004	14.92	14.94	14.87	14.87	26,121	-0.21(-1.38%)
May 12, 2004	15.08	15.08	14.88	15.08	24,877	+0.02(+0.15%)
May 11, 2004	14.97	15.06	14.95	15.06	18,302	+0.13(+0.87%)
May 10, 2004	14.80	14.95	14.78	14.93	113,726	-0.26(-1.74%)
May 07, 2004	15.31	15.50	15.19	15.19	21,323	-0.51(-3.26%)
May 06, 2004	15.76	15.76	15.64	15.71	24,522	-0.30(-1.86%)
May 05, 2004	15.90	16.03	15.90	16.00	10,839	+0.25(+1.57%)
May 04, 2004	15.76	15.86	15.76	15.76	18,480	+0.15(+0.97%)
May 03, 2004	15.53	15.69	15.53	15.61	1,599	+0.11(+0.73%)
Apr 30, 2004	15.48	15.52	15.48	15.49	6,219	+0.07(+0.47%)
Apr 29, 2004	15.46	15.59	15.42	15.42	11,372	-0.11(-0.72%)
Apr 28, 2004	15.62	15.62	15.53	15.53	15,104	-0.44(-2.75%)
Apr 27, 2004	15.86	15.97	15.86	15.97	3,553	+0.12(+0.75%)
Apr 26, 2004	15.84	15.89	15.81	15.85	2,132	+0.06(+0.36%)
Apr 23, 2004	15.93	15.93	15.73	15.80	13,860	-0.07(-0.46%)
Apr 22, 2004	15.71	15.87	15.66	15.87	54,553	+0.14(+0.89%)
Apr 21, 2004	15.64	15.76	15.64	15.73	30,919	-0.05(-0.32%)
Apr 20, 2004	15.98	16.06	15.78	15.78	11,905	-0.25(-1.54%)
Apr 19, 2004	16.07	16.08	16.03	16.03	6,574	-0.07(-0.45%)
Apr 16, 2004	16.21	16.21	16.10	16.10	7,641	+0.17(+1.10%)
Apr 15, 2004	15.90	15.93	15.85	15.93	11,194	+0.01(+0.04%)
Apr 14, 2004	15.84	15.94	15.81	15.92	129,897	-0.06(-0.39%)
Apr 13, 2004	16.20	16.20	15.98	15.98	90,626	-0.25(-1.53%)
Apr 12, 2004	16.26	16.28	16.15	16.23	28,254	+0.08(+0.49%)
Apr 08, 2004	16.26	16.26	16.15	16.15	13,682	+0.01(+0.07%)
Apr 07, 2004	16.02	16.19	16.02	16.14	20,968	+0.15(+0.91%)
Apr 06, 2004	15.95	16.07	15.95	15.99	18,125	-0.01(-0.07%)
Apr 05, 2004	15.99	16.00	15.91	16.00	15,459	-0.02(-0.10%)
Apr 02, 2004	16.07	16.13	16.01	16.02	24,522	+0.01(+0.03%)
Apr 01, 2004	15.95	16.06	15.95	16.02	15,459	+0.13(+0.85%)
Mar 31, 2004	15.70	15.92	15.70	15.88	32,696	+0.30(+1.91%)
Mar 30, 2004	15.53	15.70	15.53	15.58	35,006	-0.03(-0.18%)
Mar 29, 2004	15.61	15.66	15.57	15.61	12,971	+0.15(+0.98%)
Mar 26, 2004	15.42	15.48	15.35	15.46	46,556	-0.01(-0.07%)
Mar 25, 2004	15.37	15.48	15.32	15.47	10,839	+0.41(+2.69%)
Mar 24, 2004	15.27	15.27	15.05	15.06	243,802	-0.31(-2.01%)
Mar 23, 2004	15.35	15.42	15.28	15.37	34,118	+0.19(+1.22%)
Mar 22, 2004	15.25	15.33	15.17	15.19	85,117	-0.16(-1.03%)
Mar 19, 2004	15.53	15.55	15.35	15.35	69,124	-0.31(-1.98%)
Mar 18, 2004	15.53	15.66	15.48	15.66	79,786	-0.03(-0.21%)
Mar 17, 2004	15.53	15.69	15.52	15.69	174,855	+0.35(+2.27%)
Mar 16, 2004	15.44	15.53	15.23	15.34	198,311	+0.29(+1.94%)
Mar 15, 2004	15.19	15.30	14.97	15.05	514,791	-0.73(-4.64%)
Mar 12, 2004	15.70	15.84	15.69	15.78	114,615	-0.09(-0.57%)
Mar 11, 2004	15.84	16.08	15.84	15.87	79,786	-0.30(-1.88%)
Mar 10, 2004	16.25	16.29	16.15	16.17	207,729	-0.13(-0.83%)
Mar 09, 2004	16.54	16.54	16.31	16.31	4,620	-0.25(-1.50%)
Mar 08, 2004	16.63	16.66	16.54	16.56	40,337	-0.08(-0.51%)
Mar 05, 2004	16.44	16.66	16.44	16.64	11,372	+0.28(+1.72%)
Mar 04, 2004	16.32	16.39	16.23	16.36	11,550	+0.12(+0.76%)
Mar 03, 2004	16.12	16.24	16.06	16.24	60,772	-0.13(-0.79%)
Mar 02, 2004	16.65	16.65	16.26	16.36	19,369	-0.33(-1.99%)

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.