Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.64	16.84	16.50	16.66	122,000	+0.13(+0.79%)
May 27, 2004	17.10	17.10	16.25	16.53	128,000	-0.37(-2.19%)
May 26, 2004	17.19	17.19	16.80	16.90	107,500	-0.28(-1.63%)
May 25, 2004	15.80	17.18	15.71	17.18	150,500	+1.31(+8.25%)
May 24, 2004	16.03	16.36	15.71	15.87	99,400	-0.13(-0.81%)
May 21, 2004	16.25	16.31	15.93	16.00	137,800	-0.09(-0.56%)
May 20, 2004	16.06	16.33	15.98	16.09	102,600	-0.12(-0.74%)
May 19, 2004	16.70	16.99	16.05	16.21	84,100	-0.32(-1.94%)
May 18, 2004	16.41	16.67	16.05	16.53	68,800	+0.36(+2.23%)
May 17, 2004	16.46	16.48	15.50	16.17	143,300	-0.35(-2.12%)
May 14, 2004	17.41	17.47	16.51	16.52	119,500	-0.95(-5.44%)
May 13, 2004	17.33	17.57	16.85	17.47	116,900	+0.05(+0.29%)
May 12, 2004	17.43	17.58	16.46	17.42	112,800	+0.11(+0.64%)
May 11, 2004	17.06	17.79	17.03	17.31	168,200	+0.26(+1.52%)
May 10, 2004	16.45	17.11	16.17	17.05	228,000	+0.56(+3.40%)
May 07, 2004	17.07	17.25	16.49	16.49	177,800	-0.67(-3.90%)
May 06, 2004	16.90	17.55	16.83	17.16	334,200	+0.14(+0.82%)
May 05, 2004	17.64	18.37	17.02	17.02	232,800	-0.70(-3.95%)
May 04, 2004	18.07	18.42	17.67	17.72	269,300	-0.42(-2.32%)
May 03, 2004	18.52	18.96	17.90	18.14	294,400	-0.53(-2.84%)
Apr 30, 2004	19.37	19.42	18.40	18.67	119,600	-0.70(-3.61%)
Apr 29, 2004	19.42	19.98	18.90	19.37	107,800	-0.25(-1.27%)
Apr 28, 2004	20.17	20.49	19.44	19.62	98,600	-0.79(-3.87%)
Apr 27, 2004	20.75	20.77	20.17	20.41	279,100	-0.18(-0.87%)
Apr 26, 2004	19.74	21.30	19.74	20.59	272,300	+0.69(+3.47%)
Apr 23, 2004	22.47	22.54	19.30	19.90	797,700	-2.70(-11.95%)
Apr 22, 2004	22.34	22.90	22.19	22.60	184,300	+0.35(+1.57%)
Apr 21, 2004	22.30	23.49	22.02	22.25	302,400	-0.06(-0.27%)
Apr 20, 2004	23.15	23.50	22.31	22.31	86,000	-0.70(-3.04%)
Apr 19, 2004	22.44	23.20	22.21	23.01	151,600	+0.32(+1.41%)
Apr 16, 2004	23.18	23.20	22.45	22.69	132,200	-0.55(-2.37%)
Apr 15, 2004	24.40	24.46	23.10	23.24	197,000	-1.01(-4.16%)
Apr 14, 2004	23.81	24.35	23.08	24.25	116,800	+0.25(+1.04%)
Apr 13, 2004	24.34	24.85	23.85	24.00	221,700	-0.51(-2.08%)
Apr 12, 2004	24.02	24.56	23.84	24.51	128,700	+0.51(+2.13%)
Apr 08, 2004	23.64	24.17	23.59	24.00	197,800	+0.69(+2.96%)
Apr 07, 2004	22.10	23.47	21.71	23.31	610,900	+1.12(+5.05%)
Apr 06, 2004	22.15	22.40	21.99	22.19	139,500	+0.00(+0.00%)
Apr 05, 2004	21.91	22.54	21.78	22.19	132,300	+0.22(+1.00%)
Apr 02, 2004	21.29	22.19	21.29	21.97	162,900	+0.66(+3.10%)
Apr 01, 2004	20.74	21.38	20.74	21.31	89,100	+0.41(+1.96%)
Mar 31, 2004	20.96	21.08	20.55	20.90	101,700	-0.31(-1.46%)
Mar 30, 2004	20.51	21.24	20.51	21.21	75,900	+0.46(+2.22%)
Mar 29, 2004	20.75	21.09	20.43	20.75	91,000	+0.34(+1.67%)
Mar 26, 2004	20.13	20.51	19.93	20.41	121,700	+0.29(+1.44%)
Mar 25, 2004	18.77	20.13	18.66	20.12	187,000	+1.52(+8.17%)
Mar 24, 2004	19.23	19.29	18.59	18.60	79,500	-0.36(-1.90%)
Mar 23, 2004	18.70	19.30	18.70	18.96	140,300	+0.26(+1.39%)
Mar 22, 2004	19.50	19.50	18.60	18.70	99,200	-0.97(-4.93%)
Mar 19, 2004	19.70	19.85	19.05	19.67	162,900	+0.24(+1.24%)
Mar 18, 2004	19.99	20.19	18.80	19.43	290,700	-0.83(-4.10%)
Mar 17, 2004	19.46	20.75	19.40	20.26	512,800	+1.45(+7.71%)
Mar 16, 2004	19.10	19.44	18.55	18.81	115,800	-0.31(-1.62%)
Mar 15, 2004	19.65	19.89	18.89	19.12	121,900	-0.61(-3.09%)
Mar 12, 2004	19.49	19.79	18.99	19.73	249,300	+0.32(+1.65%)
Mar 11, 2004	19.90	20.32	19.15	19.41	164,600	-0.72(-3.58%)
Mar 10, 2004	21.35	21.65	19.95	20.13	228,300	-1.12(-5.28%)
Mar 09, 2004	21.93	22.09	21.01	21.25	259,400	-0.91(-4.10%)
Mar 08, 2004	21.95	22.17	21.76	22.16	134,900	+0.16(+0.73%)
Mar 05, 2004	22.10	22.16	21.77	22.00	119,800	-0.16(-0.72%)
Mar 04, 2004	21.68	22.20	21.59	22.16	140,800	+0.56(+2.59%)
Mar 03, 2004	21.26	21.83	21.26	21.60	225,900	+0.26(+1.22%)
Mar 02, 2004	21.01	21.49	21.01	21.34	504,800	+0.06(+0.28%)

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.