Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.90	16.03	15.86	15.88	54,300	-0.04(-0.25%)
May 27, 2004	15.94	15.99	15.72	15.92	94,900	-0.11(-0.69%)
May 26, 2004	16.00	16.08	15.85	16.03	120,100	+0.03(+0.19%)
May 25, 2004	15.88	16.00	15.75	16.00	108,700	+0.12(+0.76%)
May 24, 2004	15.75	15.97	15.74	15.88	61,200	+0.15(+0.95%)
May 21, 2004	15.66	15.73	15.41	15.73	52,600	+0.27(+1.75%)
May 20, 2004	15.07	15.60	15.05	15.46	50,000	+0.49(+3.27%)
May 19, 2004	15.80	15.90	14.97	14.97	93,800	-0.73(-4.65%)
May 18, 2004	15.38	15.70	15.22	15.70	78,400	+0.52(+3.43%)
May 17, 2004	15.15	15.27	14.74	15.18	89,900	+0.29(+1.95%)
May 14, 2004	14.90	15.10	14.75	14.89	61,100	+0.09(+0.61%)
May 13, 2004	15.08	15.20	14.72	14.80	64,600	-0.15(-1.00%)
May 12, 2004	15.20	15.20	14.75	14.95	101,200	-0.13(-0.86%)
May 11, 2004	14.91	15.45	14.86	15.08	142,700	+0.07(+0.47%)
May 10, 2004	15.11	15.15	14.21	15.01	210,400	-0.20(-1.31%)
May 07, 2004	15.73	15.77	15.13	15.21	189,100	-0.52(-3.31%)
May 06, 2004	15.75	15.90	15.50	15.73	168,500	-0.17(-1.07%)
May 05, 2004	16.08	16.10	15.90	15.90	111,200	-0.08(-0.50%)
May 04, 2004	15.98	16.12	15.95	15.98	130,100	+0.00(+0.00%)
May 03, 2004	15.84	15.99	15.50	15.98	125,900	+0.02(+0.13%)
Apr 30, 2004	15.84	15.99	15.80	15.96	225,300	+0.11(+0.69%)
Apr 29, 2004	16.04	16.05	15.72	15.85	137,100	-0.17(-1.06%)
Apr 28, 2004	16.03	16.07	15.90	16.02	103,300	-0.04(-0.25%)
Apr 27, 2004	16.05	16.08	15.97	16.06	120,800	+0.09(+0.56%)
Apr 26, 2004	16.00	16.04	15.91	15.97	98,100	-0.08(-0.50%)
Apr 23, 2004	16.04	16.27	15.90	16.05	98,500	-0.09(-0.56%)
Apr 22, 2004	16.00	16.25	15.97	16.14	84,200	+0.19(+1.19%)
Apr 21, 2004	15.86	16.14	15.85	15.95	132,800	+0.09(+0.57%)
Apr 20, 2004	16.40	16.40	15.85	15.86	136,400	-0.34(-2.10%)
Apr 19, 2004	16.38	16.39	16.11	16.20	74,700	+0.00(+0.00%)
Apr 16, 2004	16.28	16.50	16.20	16.20	121,600	+0.07(+0.43%)
Apr 15, 2004	16.05	16.31	16.00	16.13	125,300	+0.09(+0.56%)
Apr 14, 2004	16.00	16.05	15.80	16.04	107,700	+0.04(+0.25%)
Apr 13, 2004	16.00	16.33	15.85	16.00	156,500	+0.10(+0.63%)
Apr 12, 2004	16.75	16.75	15.50	15.90	279,700	-0.85(-5.07%)
Apr 08, 2004	17.00	17.24	16.75	16.75	158,700	-0.19(-1.12%)
Apr 07, 2004	16.70	17.37	16.40	16.94	179,600	+0.14(+0.83%)
Apr 06, 2004	17.20	17.35	16.10	16.80	347,800	-0.98(-5.51%)
Apr 05, 2004	18.23	18.54	17.30	17.78	217,900	-0.65(-3.53%)
Apr 02, 2004	19.08	19.10	18.38	18.43	145,400	-0.45(-2.38%)
Apr 01, 2004	18.90	18.92	18.43	18.88	107,300	+0.14(+0.75%)
Mar 31, 2004	18.33	18.75	18.21	18.74	185,200	+0.51(+2.80%)
Mar 30, 2004	18.22	18.46	18.20	18.23	63,200	-0.12(-0.65%)
Mar 29, 2004	18.16	18.51	18.15	18.35	110,300	+0.15(+0.82%)
Mar 26, 2004	17.90	18.30	17.85	18.20	259,000	+0.42(+2.36%)
Mar 25, 2004	17.48	17.80	16.94	17.78	187,300	+0.36(+2.07%)
Mar 24, 2004	17.72	17.72	17.40	17.42	96,800	-0.30(-1.69%)
Mar 23, 2004	17.50	17.75	17.36	17.72	96,400	+0.29(+1.66%)
Mar 22, 2004	17.80	17.80	16.75	17.43	369,900	-0.52(-2.90%)
Mar 19, 2004	18.30	18.31	17.76	17.95	280,100	-0.35(-1.91%)
Mar 18, 2004	18.40	18.43	18.21	18.30	95,700	-0.14(-0.76%)
Mar 17, 2004	18.49	18.50	18.38	18.44	115,300	-0.05(-0.27%)
Mar 16, 2004	18.60	18.67	18.36	18.49	74,300	-0.09(-0.48%)
Mar 15, 2004	19.10	19.18	18.52	18.58	184,600	-0.43(-2.26%)
Mar 12, 2004	18.41	19.01	18.33	19.01	107,400	+0.62(+3.37%)
Mar 11, 2004	18.91	18.91	18.39	18.39	132,500	-0.52(-2.75%)
Mar 10, 2004	19.32	19.46	18.80	18.91	108,600	-0.35(-1.82%)
Mar 09, 2004	19.50	19.50	19.21	19.26	201,200	-0.24(-1.23%)
Mar 08, 2004	19.20	19.50	19.12	19.50	102,800	+0.30(+1.56%)
Mar 05, 2004	19.06	19.27	19.05	19.20	304,800	+0.10(+0.52%)
Mar 04, 2004	19.10	19.21	18.92	19.10	278,100	+0.07(+0.37%)
Mar 03, 2004	19.01	19.12	18.87	19.03	151,800	+0.02(+0.11%)
Mar 02, 2004	19.00	19.13	18.95	19.01	184,100	+0.21(+1.12%)

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.