Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.10	21.60	21.10	21.32	253,200	+0.19(+0.88%)
May 27, 2004	21.15	21.33	21.03	21.13	169,800	+0.03(+0.16%)
May 26, 2004	20.81	21.26	20.81	21.10	124,900	+0.17(+0.83%)
May 25, 2004	20.78	20.98	20.65	20.93	161,100	+0.15(+0.74%)
May 24, 2004	20.65	20.93	20.47	20.77	147,100	+0.17(+0.84%)
May 21, 2004	20.35	20.69	20.35	20.60	125,100	+0.30(+1.48%)
May 20, 2004	20.23	20.43	20.23	20.30	94,200	+0.05(+0.23%)
May 19, 2004	19.81	20.46	19.75	20.25	393,500	+0.45(+2.25%)
May 18, 2004	19.87	19.97	19.70	19.81	100,900	-0.24(-1.21%)
May 13, 2004	19.63	20.24	19.63	20.05	195,000	+0.42(+2.15%)
May 12, 2004	19.60	19.68	19.40	19.63	234,500	+0.02(+0.09%)
May 11, 2004	19.16	19.61	19.15	19.61	159,200	+0.38(+1.99%)
May 10, 2004	19.29	19.55	18.93	19.23	243,900	-0.26(-1.35%)
May 07, 2004	19.49	19.62	19.40	19.49	175,700	-0.09(-0.48%)
May 06, 2004	19.60	19.64	19.51	19.58	178,100	+0.00(+0.02%)
May 05, 2004	19.31	19.64	19.29	19.58	293,400	+0.29(+1.50%)
May 04, 2004	19.22	19.44	19.10	19.29	134,000	+0.12(+0.63%)
May 03, 2004	18.76	19.20	18.71	19.17	245,400	+0.41(+2.20%)
Apr 30, 2004	18.73	18.93	18.62	18.76	452,700	+0.03(+0.17%)
Apr 29, 2004	18.67	18.75	18.58	18.72	181,300	+0.08(+0.45%)
Apr 28, 2004	18.91	19.02	18.39	18.64	246,000	-0.24(-1.29%)
Apr 27, 2004	19.08	19.20	18.81	18.88	127,500	-0.15(-0.77%)
Apr 26, 2004	19.08	19.11	18.98	19.03	86,100	-0.03(-0.16%)
Apr 23, 2004	19.08	19.15	19.00	19.06	151,500	-0.05(-0.28%)
Apr 22, 2004	19.12	19.18	18.84	19.12	174,600	+0.14(+0.75%)
Apr 21, 2004	18.96	19.27	18.84	18.97	176,700	-0.06(-0.30%)
Apr 20, 2004	19.52	19.52	18.78	19.03	432,800	-0.49(-2.50%)
Apr 19, 2004	20.19	20.19	19.40	19.52	414,300	-0.70(-3.47%)
Apr 16, 2004	20.41	20.41	19.88	20.22	258,500	+0.38(+1.90%)
Apr 15, 2004	20.02	20.45	19.56	19.84	540,600	-0.31(-1.54%)
Apr 14, 2004	20.45	20.45	20.04	20.16	164,200	-0.36(-1.73%)
Apr 13, 2004	20.56	20.81	20.17	20.51	234,900	-0.13(-0.65%)
Apr 12, 2004	21.01	21.11	20.59	20.64	144,200	-0.44(-2.09%)
Apr 08, 2004	21.19	21.34	20.92	21.08	74,700	-0.01(-0.06%)
Apr 07, 2004	21.33	21.36	21.04	21.10	154,100	-0.23(-1.06%)
Apr 06, 2004	21.49	21.80	21.27	21.32	275,900	-0.19(-0.87%)
Apr 05, 2004	22.07	22.49	21.32	21.51	766,600	-0.67(-3.01%)
Apr 02, 2004	21.69	22.20	21.69	22.18	575,900	+0.56(+2.57%)
Apr 01, 2004	20.60	21.71	20.47	21.62	433,700	+0.96(+4.65%)
Mar 31, 2004	19.72	20.76	19.70	20.66	810,100	+0.96(+4.87%)
Mar 30, 2004	19.20	19.76	19.03	19.70	188,900	+0.56(+2.95%)
Mar 29, 2004	18.94	19.28	18.91	19.14	197,200	+0.20(+1.06%)
Mar 26, 2004	18.98	19.08	18.83	18.94	129,700	-0.05(-0.28%)
Mar 25, 2004	18.73	19.00	18.64	18.99	108,600	+0.25(+1.33%)
Mar 24, 2004	19.08	19.15	18.52	18.74	145,700	-0.36(-1.88%)
Mar 23, 2004	19.24	19.35	19.02	19.10	105,300	-0.13(-0.69%)
Mar 22, 2004	19.53	19.53	19.08	19.24	138,200	-0.24(-1.23%)
Mar 19, 2004	19.77	19.83	19.48	19.48	92,800	-0.23(-1.15%)
Mar 18, 2004	19.98	20.01	19.70	19.70	138,000	-0.30(-1.51%)
Mar 17, 2004	19.55	20.01	19.55	20.00	425,900	+0.32(+1.65%)
Mar 16, 2004	19.19	19.68	19.19	19.68	132,100	+0.45(+2.33%)
Mar 15, 2004	19.96	20.00	19.03	19.23	389,600	-0.77(-3.84%)
Mar 12, 2004	19.78	20.00	19.72	20.00	82,000	+0.17(+0.87%)
Mar 11, 2004	19.88	19.98	19.69	19.83	120,400	-0.04(-0.20%)
Mar 10, 2004	20.04	20.11	19.87	19.87	190,900	-0.14(-0.69%)
Mar 09, 2004	20.13	20.18	20.00	20.00	218,700	-0.16(-0.79%)
Mar 08, 2004	19.98	20.20	19.98	20.16	172,500	+0.06(+0.31%)
Mar 05, 2004	19.91	20.13	19.82	20.10	177,300	+0.06(+0.31%)
Mar 04, 2004	19.98	20.11	19.85	20.04	105,700	+0.06(+0.31%)
Mar 03, 2004	20.00	20.12	19.93	19.98	198,500	-0.02(-0.11%)
Mar 02, 2004	19.91	20.20	19.88	20.00	244,300	+0.08(+0.42%)

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.