Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.55	19.62	19.25	19.51	272,900	+0.03(+0.15%)
May 27, 2004	19.85	19.95	19.38	19.48	555,700	-0.22(-1.12%)
May 26, 2004	19.21	19.70	19.17	19.70	673,900	+0.49(+2.55%)
May 25, 2004	18.50	19.23	18.34	19.21	765,700	+0.72(+3.89%)
May 24, 2004	18.50	18.60	18.17	18.49	525,600	+0.23(+1.26%)
May 21, 2004	18.50	18.58	18.17	18.26	421,500	-0.09(-0.49%)
May 20, 2004	18.35	18.60	18.18	18.35	619,800	+0.08(+0.44%)
May 19, 2004	18.19	18.90	18.18	18.27	922,200	+0.33(+1.84%)
May 18, 2004	17.92	18.18	17.88	17.94	420,300	+0.12(+0.67%)
May 17, 2004	18.00	18.20	17.60	17.82	473,400	-0.51(-2.78%)
May 14, 2004	18.40	18.50	18.01	18.33	430,700	-0.07(-0.38%)
May 13, 2004	18.18	18.56	18.07	18.40	538,400	+0.02(+0.11%)
May 12, 2004	18.59	18.59	17.90	18.38	664,300	-0.21(-1.13%)
May 11, 2004	18.48	18.80	18.31	18.59	517,300	+0.34(+1.86%)
May 10, 2004	18.50	18.90	17.95	18.25	1,051,000	-0.98(-5.10%)
May 07, 2004	19.30	19.60	19.18	19.23	840,500	-0.19(-0.98%)
May 06, 2004	19.25	19.48	18.89	19.42	398,700	+0.02(+0.10%)
May 05, 2004	19.65	19.75	19.29	19.40	954,000	-0.34(-1.72%)
May 04, 2004	19.80	20.05	19.46	19.74	785,800	-0.12(-0.60%)
May 03, 2004	19.22	19.86	19.18	19.86	1,113,000	+0.61(+3.17%)
Apr 30, 2004	19.44	19.44	19.07	19.25	1,094,900	-0.20(-1.03%)
Apr 29, 2004	19.18	19.54	18.92	19.45	1,455,200	+0.35(+1.83%)
Apr 28, 2004	19.62	19.66	18.95	19.10	737,000	-0.55(-2.80%)
Apr 27, 2004	20.31	20.31	19.50	19.65	1,853,600	-0.45(-2.24%)
Apr 26, 2004	20.55	20.65	19.99	20.10	830,900	-0.35(-1.71%)
Apr 23, 2004	20.85	21.30	20.16	20.45	800,000	-0.40(-1.92%)
Apr 22, 2004	20.50	20.91	20.31	20.85	868,900	+0.40(+1.96%)
Apr 21, 2004	20.35	20.77	20.33	20.45	595,600	+0.14(+0.69%)
Apr 20, 2004	21.17	21.30	20.27	20.31	462,100	-0.86(-4.06%)
Apr 19, 2004	20.79	21.23	20.78	21.17	504,500	+0.32(+1.53%)
Apr 16, 2004	21.60	21.60	20.84	20.85	768,800	-0.64(-2.98%)
Apr 15, 2004	21.57	22.09	21.33	21.49	479,800	-0.06(-0.28%)
Apr 14, 2004	21.77	21.99	21.45	21.55	636,700	-0.32(-1.46%)
Apr 13, 2004	22.35	22.39	21.69	21.87	801,500	-0.38(-1.71%)
Apr 12, 2004	22.32	22.59	22.10	22.25	608,600	-0.07(-0.31%)
Apr 08, 2004	21.81	22.32	21.81	22.32	830,500	+0.51(+2.34%)
Apr 07, 2004	21.33	21.86	21.20	21.81	797,800	+0.48(+2.25%)
Apr 06, 2004	21.30	21.61	21.20	21.33	810,100	+0.03(+0.14%)
Apr 05, 2004	21.45	21.65	21.17	21.30	512,600	-0.05(-0.23%)
Apr 02, 2004	21.10	21.41	20.95	21.35	528,000	+0.25(+1.18%)
Apr 01, 2004	20.61	21.30	20.61	21.10	661,300	+0.41(+1.98%)
Mar 31, 2004	20.73	20.82	20.50	20.69	500,900	-0.03(-0.14%)
Mar 30, 2004	20.51	21.00	20.40	20.72	754,600	+0.17(+0.83%)
Mar 29, 2004	20.45	20.88	20.37	20.55	540,400	+0.32(+1.58%)
Mar 26, 2004	19.70	20.49	19.70	20.23	683,300	+0.38(+1.91%)
Mar 25, 2004	19.33	19.87	19.33	19.85	676,600	+0.54(+2.80%)
Mar 24, 2004	19.35	19.63	19.26	19.31	333,600	-0.07(-0.36%)
Mar 23, 2004	19.34	19.63	19.21	19.38	565,800	+0.29(+1.52%)
Mar 22, 2004	19.36	19.46	18.90	19.09	541,900	-0.26(-1.34%)
Mar 19, 2004	19.08	19.89	19.07	19.35	719,800	+0.20(+1.04%)
Mar 18, 2004	19.25	19.51	18.63	19.15	730,400	-0.30(-1.54%)
Mar 17, 2004	18.80	19.81	18.75	19.45	607,900	+0.85(+4.57%)
Mar 16, 2004	18.95	19.05	18.15	18.60	514,100	+0.10(+0.54%)
Mar 15, 2004	19.41	19.41	17.91	18.50	829,600	-0.90(-4.64%)
Mar 12, 2004	19.21	19.55	19.20	19.40	709,900	+0.20(+1.04%)
Mar 11, 2004	19.41	19.90	19.00	19.20	661,300	-0.55(-2.78%)
Mar 10, 2004	20.23	20.29	19.67	19.75	553,400	-0.48(-2.37%)
Mar 09, 2004	20.80	20.84	20.15	20.23	690,300	-0.54(-2.60%)
Mar 08, 2004	21.56	21.80	20.74	20.77	466,400	-0.84(-3.89%)
Mar 05, 2004	21.50	21.84	21.24	21.61	516,200	+0.09(+0.42%)
Mar 04, 2004	21.90	21.90	21.42	21.52	604,600	-0.22(-1.01%)
Mar 03, 2004	21.60	21.99	21.34	21.74	720,600	+0.09(+0.42%)
Mar 02, 2004	21.49	21.73	21.41	21.65	442,400	+0.11(+0.51%)

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.