Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.00	21.05	20.50	20.64	113,200	-0.31(-1.48%)
May 27, 2004	20.91	21.21	20.73	20.95	109,700	-0.13(-0.62%)
May 26, 2004	20.81	21.20	20.69	21.08	80,500	-0.01(-0.05%)
May 25, 2004	20.63	21.12	20.34	21.09	235,200	+0.53(+2.58%)
May 24, 2004	20.20	20.71	20.20	20.56	229,000	+0.29(+1.43%)
May 21, 2004	20.44	20.55	20.08	20.27	239,100	-0.08(-0.39%)
May 20, 2004	20.00	20.45	19.97	20.35	145,200	+0.27(+1.34%)
May 19, 2004	19.67	20.37	19.65	20.08	189,000	+0.63(+3.24%)
May 18, 2004	19.38	19.65	19.20	19.45	48,000	+0.17(+0.88%)
May 17, 2004	19.70	19.75	19.25	19.28	200,900	-0.57(-2.87%)
May 14, 2004	20.16	20.27	19.60	19.85	95,100	-0.21(-1.05%)
May 13, 2004	20.54	20.78	19.87	20.06	83,400	-0.32(-1.57%)
May 12, 2004	20.24	20.53	19.47	20.38	214,900	+0.25(+1.24%)
May 11, 2004	20.09	21.00	19.86	20.13	248,100	+0.06(+0.30%)
May 10, 2004	20.65	20.68	19.76	20.07	179,700	-0.70(-3.37%)
May 07, 2004	21.39	21.72	20.75	20.77	107,200	-0.63(-2.94%)
May 06, 2004	20.95	21.59	20.85	21.40	189,800	+0.14(+0.66%)
May 05, 2004	21.40	21.65	21.20	21.26	134,000	-0.22(-1.02%)
May 04, 2004	21.34	21.89	21.34	21.48	309,800	+0.13(+0.61%)
May 03, 2004	21.35	21.71	21.20	21.35	326,600	-0.03(-0.14%)
Apr 30, 2004	21.46	21.75	21.25	21.38	288,800	-0.03(-0.14%)
Apr 29, 2004	21.19	21.55	20.90	21.41	421,500	+0.20(+0.94%)
Apr 28, 2004	21.55	21.66	21.09	21.21	319,600	-0.54(-2.48%)
Apr 27, 2004	21.80	21.85	21.32	21.75	258,400	+0.00(+0.00%)
Apr 26, 2004	21.85	22.25	21.65	21.75	552,000	-0.15(-0.68%)
Apr 23, 2004	21.66	22.18	21.60	21.90	249,600	+0.21(+0.97%)
Apr 22, 2004	20.76	22.00	20.75	21.69	547,500	+0.69(+3.29%)
Apr 21, 2004	19.40	21.21	19.40	21.00	596,100	+1.69(+8.75%)
Apr 20, 2004	19.19	21.80	19.02	19.31	913,800	+0.72(+3.87%)
Apr 19, 2004	18.13	18.77	17.92	18.59	466,700	+0.54(+2.99%)
Apr 16, 2004	18.28	18.43	18.00	18.05	152,500	-0.15(-0.82%)
Apr 15, 2004	18.27	18.42	18.01	18.20	102,800	-0.02(-0.11%)
Apr 14, 2004	18.23	18.42	18.03	18.22	140,600	-0.10(-0.55%)
Apr 13, 2004	18.87	19.02	18.15	18.32	133,600	-0.45(-2.40%)
Apr 12, 2004	19.10	19.15	18.51	18.77	166,000	-0.21(-1.11%)
Apr 08, 2004	19.16	19.16	18.66	18.98	210,100	-0.16(-0.84%)
Apr 07, 2004	18.96	19.20	18.67	19.14	164,100	+0.19(+1.00%)
Apr 06, 2004	19.01	19.25	18.89	18.95	234,100	-0.28(-1.46%)
Apr 05, 2004	19.30	19.35	18.92	19.23	317,700	+0.31(+1.64%)
Apr 02, 2004	19.00	19.39	17.75	18.92	141,900	+0.03(+0.16%)
Apr 01, 2004	18.75	18.89	18.47	18.89	339,600	+0.28(+1.50%)
Mar 31, 2004	19.05	19.05	18.59	18.61	333,300	-0.38(-2.00%)
Mar 30, 2004	18.99	19.06	18.89	18.99	184,100	-0.09(-0.47%)
Mar 29, 2004	18.83	19.20	18.67	19.08	157,400	+0.33(+1.76%)
Mar 26, 2004	19.32	19.32	18.56	18.75	221,400	-0.56(-2.90%)
Mar 25, 2004	18.68	19.50	18.58	19.31	161,300	+0.70(+3.76%)
Mar 24, 2004	19.00	19.06	18.61	18.61	178,800	-0.39(-2.05%)
Mar 23, 2004	18.88	19.17	18.88	19.00	87,300	+0.12(+0.64%)
Mar 22, 2004	19.00	19.02	18.60	18.88	113,400	-0.19(-1.00%)
Mar 19, 2004	19.63	19.63	18.97	19.07	135,100	-0.38(-1.95%)
Mar 18, 2004	19.85	19.85	18.96	19.45	196,600	-0.40(-2.02%)
Mar 17, 2004	19.75	20.00	19.54	19.85	200,400	+0.08(+0.40%)
Mar 16, 2004	19.74	20.00	19.30	19.77	233,200	+0.12(+0.61%)
Mar 15, 2004	19.69	19.97	19.56	19.65	179,700	-0.31(-1.55%)
Mar 12, 2004	19.66	19.97	19.50	19.96	340,400	+0.26(+1.32%)
Mar 11, 2004	19.18	19.91	19.05	19.70	323,500	+0.40(+2.07%)
Mar 10, 2004	19.17	19.47	19.10	19.30	321,300	+0.00(+0.00%)
Mar 09, 2004	19.31	19.40	19.10	19.30	161,500	+0.10(+0.52%)
Mar 08, 2004	19.02	19.59	19.02	19.20	149,000	-0.18(-0.93%)
Mar 05, 2004	19.12	19.75	18.99	19.38	107,500	+0.21(+1.10%)
Mar 04, 2004	18.84	19.38	18.84	19.17	155,900	+0.20(+1.05%)
Mar 03, 2004	19.10	19.19	18.80	18.97	153,300	-0.13(-0.68%)
Mar 02, 2004	19.47	19.60	19.07	19.10	174,100	-0.36(-1.85%)

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.