Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.23	18.86	18.20	18.75	1,358,400	+0.48(+2.66%)
May 27, 2004	18.39	18.50	18.20	18.27	880,500	-0.13(-0.73%)
May 26, 2004	18.27	18.57	18.27	18.40	593,000	+0.04(+0.19%)
May 25, 2004	18.20	18.38	18.00	18.36	1,379,200	+0.11(+0.60%)
May 24, 2004	18.36	18.48	18.13	18.25	1,399,300	+0.07(+0.38%)
May 21, 2004	17.90	18.18	17.79	18.18	1,300,000	+0.32(+1.82%)
May 20, 2004	18.20	18.20	17.52	17.86	1,545,600	-0.24(-1.33%)
May 19, 2004	18.41	18.59	18.06	18.10	1,861,300	-0.21(-1.15%)
May 18, 2004	18.07	18.34	18.06	18.31	772,600	+0.19(+1.05%)
May 17, 2004	18.04	18.25	17.66	18.12	1,088,900	-0.04(-0.22%)
May 14, 2004	18.02	18.39	18.02	18.16	1,623,300	+0.01(+0.06%)
May 13, 2004	18.50	18.55	18.00	18.15	1,968,700	-0.51(-2.71%)
May 12, 2004	18.75	18.80	18.20	18.66	1,039,600	-0.21(-1.14%)
May 11, 2004	18.77	19.00	18.66	18.87	807,400	+0.10(+0.51%)
May 10, 2004	18.68	19.04	18.59	18.77	1,216,300	-0.11(-0.56%)
May 07, 2004	19.18	19.36	18.88	18.88	789,400	-0.53(-2.71%)
May 06, 2004	19.35	19.50	19.25	19.41	807,000	-0.14(-0.74%)
May 05, 2004	19.27	19.58	19.25	19.55	958,600	+0.17(+0.88%)
May 04, 2004	19.50	19.66	19.30	19.38	1,408,100	-0.26(-1.30%)
May 03, 2004	19.29	19.70	18.91	19.64	1,743,400	+0.24(+1.24%)
Apr 30, 2004	19.36	19.50	19.10	19.39	1,090,500	+0.07(+0.36%)
Apr 29, 2004	19.41	19.73	19.16	19.32	1,341,400	-0.00(-0.03%)
Apr 28, 2004	19.38	19.73	19.29	19.33	1,655,400	-0.07(-0.34%)
Apr 27, 2004	19.39	19.88	19.30	19.39	1,709,200	-0.07(-0.39%)
Apr 26, 2004	19.54	19.55	19.16	19.47	1,124,900	-0.05(-0.28%)
Apr 23, 2004	19.75	19.75	19.26	19.52	1,180,500	-0.23(-1.14%)
Apr 22, 2004	18.30	20.08	18.30	19.75	4,180,400	+1.70(+9.42%)
Apr 21, 2004	18.30	18.30	17.86	18.05	2,037,100	-0.25(-1.39%)
Apr 20, 2004	19.00	19.20	18.28	18.30	1,631,400	-0.57(-3.05%)
Apr 19, 2004	19.05	19.11	18.79	18.88	931,800	-0.32(-1.64%)
Apr 16, 2004	18.88	19.41	18.79	19.20	854,100	+0.45(+2.37%)
Apr 15, 2004	18.91	18.91	18.51	18.75	1,033,700	-0.16(-0.82%)
Apr 14, 2004	18.96	18.96	18.52	18.91	1,540,400	-0.18(-0.94%)
Apr 13, 2004	19.68	19.73	19.05	19.09	1,265,400	-0.47(-2.43%)
Apr 12, 2004	19.34	19.69	19.34	19.56	839,000	+0.04(+0.23%)
Apr 08, 2004	19.52	19.59	19.36	19.52	953,400	+0.12(+0.64%)
Apr 07, 2004	19.50	19.52	19.27	19.39	653,400	-0.11(-0.59%)
Apr 06, 2004	19.60	19.73	19.44	19.50	1,126,900	-0.24(-1.22%)
Apr 05, 2004	19.11	19.75	19.09	19.75	1,567,300	+0.50(+2.57%)
Apr 02, 2004	19.00	19.47	19.00	19.25	1,197,700	+0.23(+1.18%)
Apr 01, 2004	19.00	19.02	18.77	19.02	1,880,800	+0.03(+0.16%)
Mar 31, 2004	19.32	19.32	18.98	19.00	1,062,700	-0.33(-1.71%)
Mar 30, 2004	18.90	19.37	18.88	19.32	1,290,200	+0.33(+1.74%)
Mar 29, 2004	18.86	19.14	18.77	19.00	712,100	+0.27(+1.41%)
Mar 26, 2004	18.72	18.93	18.71	18.73	1,082,200	+0.01(+0.05%)
Mar 25, 2004	18.73	18.82	18.48	18.72	1,580,200	+0.23(+1.27%)
Mar 24, 2004	18.45	18.62	18.36	18.48	1,443,900	-0.09(-0.51%)
Mar 23, 2004	18.34	18.69	18.34	18.58	856,600	+0.27(+1.50%)
Mar 22, 2004	18.33	18.49	18.25	18.30	1,111,000	-0.25(-1.32%)
Mar 19, 2004	18.55	18.70	18.41	18.55	877,600	-0.09(-0.48%)
Mar 18, 2004	18.88	18.95	18.52	18.64	1,625,200	-0.20(-1.04%)
Mar 17, 2004	18.41	19.01	18.41	18.84	1,183,400	+0.38(+2.06%)
Mar 16, 2004	18.50	18.57	18.36	18.45	2,055,100	-0.07(-0.35%)
Mar 15, 2004	18.50	18.80	18.49	18.52	1,133,800	-0.07(-0.38%)
Mar 12, 2004	18.65	18.71	18.50	18.59	1,387,600	-0.02(-0.11%)
Mar 11, 2004	18.48	19.04	18.48	18.61	1,820,700	+0.05(+0.27%)
Mar 10, 2004	19.05	19.07	18.50	18.56	1,376,200	-0.49(-2.55%)
Mar 09, 2004	18.85	19.20	18.77	19.05	1,511,500	+0.10(+0.50%)
Mar 08, 2004	19.02	19.09	18.86	18.95	927,500	-0.19(-0.99%)
Mar 05, 2004	19.05	19.51	19.04	19.14	1,457,100	+0.09(+0.47%)
Mar 04, 2004	18.73	19.20	18.73	19.05	1,514,400	+0.28(+1.46%)
Mar 03, 2004	18.55	18.77	18.54	18.77	829,200	+0.19(+1.02%)
Mar 02, 2004	18.62	18.81	18.43	18.59	1,328,300	-0.04(-0.21%)

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.