Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.01	22.10	21.91	21.99	679,900	+0.48(+2.22%)
May 27, 2004	21.35	21.53	21.31	21.51	1,008,100	+0.24(+1.13%)
May 26, 2004	21.23	21.37	21.18	21.27	497,700	-0.04(-0.19%)
May 25, 2004	21.17	21.31	21.12	21.31	550,600	+0.14(+0.68%)
May 24, 2004	21.17	21.22	21.12	21.17	650,900	+0.10(+0.46%)
May 21, 2004	21.19	21.20	21.03	21.07	639,400	+0.07(+0.32%)
May 20, 2004	21.08	21.11	21.01	21.01	627,100	-0.22(-1.05%)
May 19, 2004	21.23	21.32	21.19	21.23	528,000	+0.08(+0.38%)
May 18, 2004	21.08	21.18	21.06	21.15	880,400	+0.24(+1.13%)
May 17, 2004	20.87	21.02	20.83	20.91	334,500	+0.15(+0.71%)
May 14, 2004	20.70	20.88	20.69	20.77	1,042,800	-0.46(-2.17%)
May 13, 2004	21.17	21.23	21.06	21.23	1,553,500	-0.16(-0.73%)
May 12, 2004	21.40	21.47	21.23	21.38	1,011,900	-0.13(-0.60%)
May 11, 2004	21.56	21.56	21.33	21.51	1,249,600	-0.02(-0.09%)
May 10, 2004	21.70	21.74	21.48	21.53	633,200	-0.29(-1.31%)
May 07, 2004	22.07	22.18	21.80	21.82	613,400	-0.43(-1.92%)
May 06, 2004	22.40	22.42	22.15	22.25	1,007,700	-0.62(-2.73%)
May 05, 2004	22.80	22.93	22.77	22.87	849,600	+0.09(+0.40%)
May 04, 2004	22.66	22.85	22.63	22.78	709,700	+0.45(+2.00%)
May 03, 2004	22.13	22.34	22.13	22.33	480,500	+0.36(+1.62%)
Apr 30, 2004	22.09	22.09	21.94	21.98	413,200	-0.06(-0.29%)
Apr 29, 2004	21.93	22.17	21.93	22.04	570,100	+0.34(+1.57%)
Apr 28, 2004	21.76	21.83	21.53	21.70	2,856,300	-1.73(-7.38%)
Apr 27, 2004	23.34	23.59	23.33	23.43	349,500	+0.11(+0.46%)
Apr 26, 2004	23.39	23.42	23.25	23.32	410,700	+0.10(+0.42%)
Apr 23, 2004	23.34	23.34	23.16	23.23	943,200	-0.58(-2.45%)
Apr 22, 2004	23.35	23.81	23.35	23.81	461,400	+0.28(+1.20%)
Apr 21, 2004	23.26	23.57	23.21	23.53	892,400	+0.55(+2.39%)
Apr 20, 2004	23.00	23.10	22.97	22.98	362,100	-0.18(-0.79%)
Apr 19, 2004	23.05	23.17	22.99	23.16	139,600	+0.14(+0.61%)
Apr 16, 2004	22.97	23.13	22.93	23.02	358,500	+0.19(+0.85%)
Apr 15, 2004	22.62	22.87	22.59	22.83	437,100	+0.23(+1.03%)
Apr 14, 2004	22.43	22.65	22.41	22.59	202,100	+0.01(+0.04%)
Apr 13, 2004	22.60	22.72	22.57	22.58	267,800	-0.21(-0.94%)
Apr 12, 2004	22.82	22.86	22.75	22.80	137,700	-0.02(-0.09%)
Apr 08, 2004	23.00	23.00	22.76	22.82	427,000	-0.19(-0.81%)
Apr 07, 2004	22.83	23.05	22.78	23.00	362,000	+0.21(+0.94%)
Apr 06, 2004	22.71	22.82	22.59	22.79	838,100	+0.08(+0.34%)
Apr 05, 2004	22.57	22.75	22.52	22.71	523,100	-0.15(-0.67%)
Apr 02, 2004	22.83	22.97	22.74	22.87	455,300	-0.14(-0.61%)
Apr 01, 2004	22.91	23.10	22.88	23.01	326,500	-0.14(-0.60%)
Mar 31, 2004	22.97	23.19	22.96	23.15	874,300	+0.31(+1.37%)
Mar 30, 2004	22.66	22.87	22.64	22.83	467,900	+0.22(+0.99%)
Mar 29, 2004	22.45	22.63	22.44	22.61	397,300	+0.31(+1.38%)
Mar 26, 2004	22.12	22.36	22.10	22.30	505,500	+0.07(+0.33%)
Mar 25, 2004	21.99	22.28	21.96	22.23	398,600	+0.31(+1.43%)
Mar 24, 2004	21.95	22.13	21.85	21.92	888,100	-0.59(-2.64%)
Mar 23, 2004	22.59	22.63	22.46	22.51	727,700	-0.22(-0.98%)
Mar 22, 2004	22.82	22.86	22.50	22.73	263,200	-0.31(-1.35%)
Mar 19, 2004	23.06	23.12	23.00	23.04	211,800	-0.02(-0.07%)
Mar 18, 2004	23.05	23.13	23.01	23.06	191,000	-0.13(-0.56%)
Mar 17, 2004	23.00	23.23	22.97	23.19	304,600	+0.34(+1.47%)
Mar 16, 2004	23.06	23.16	22.75	22.85	314,000	+0.08(+0.37%)
Mar 15, 2004	23.06	23.12	22.73	22.77	341,700	-0.39(-1.70%)
Mar 12, 2004	23.07	23.17	22.91	23.16	534,400	-0.21(-0.88%)
Mar 11, 2004	23.52	23.59	23.36	23.37	279,100	-0.18(-0.76%)
Mar 10, 2004	23.82	23.83	23.54	23.55	330,200	-0.20(-0.83%)
Mar 09, 2004	23.74	23.95	23.69	23.75	227,400	-0.06(-0.27%)
Mar 08, 2004	23.83	24.00	23.81	23.81	172,200	-0.04(-0.17%)
Mar 05, 2004	23.65	23.94	23.65	23.85	180,700	+0.32(+1.35%)
Mar 04, 2004	23.34	23.57	23.25	23.53	645,800	-0.15(-0.62%)
Mar 03, 2004	23.45	23.77	23.42	23.68	677,300	-0.25(-1.04%)
Mar 02, 2004	24.09	24.16	23.90	23.93	526,800	-0.69(-2.80%)

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.