Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.28	21.46	21.02	21.39	344,000	+0.14(+0.68%)
May 27, 2004	20.95	21.38	20.89	21.25	312,400	+0.30(+1.41%)
May 26, 2004	21.07	21.29	20.66	20.95	470,700	-0.11(-0.52%)
May 25, 2004	20.31	21.16	20.11	21.06	484,800	+0.78(+3.85%)
May 24, 2004	20.17	20.36	20.07	20.28	323,900	+0.34(+1.68%)
May 21, 2004	20.32	20.38	19.80	19.95	367,300	-0.27(-1.36%)
May 20, 2004	20.59	20.77	20.13	20.22	266,200	-0.30(-1.49%)
May 19, 2004	20.79	21.09	20.38	20.52	351,500	-0.14(-0.68%)
May 18, 2004	20.50	20.79	20.15	20.66	481,800	+0.20(+0.98%)
May 17, 2004	20.71	20.77	20.02	20.46	571,000	-0.51(-2.43%)
May 14, 2004	20.93	21.15	20.43	20.98	466,800	-0.02(-0.12%)
May 13, 2004	20.35	21.23	20.25	21.00	502,700	+0.65(+3.19%)
May 12, 2004	20.72	20.79	19.98	20.35	617,900	-0.43(-2.09%)
May 11, 2004	20.34	20.93	20.29	20.79	415,500	+0.50(+2.49%)
May 10, 2004	20.83	20.98	19.84	20.28	733,800	-0.77(-3.66%)
May 07, 2004	20.95	21.48	20.95	21.05	365,000	+0.03(+0.14%)
May 06, 2004	21.47	21.59	20.84	21.02	640,600	-0.46(-2.12%)
May 05, 2004	21.51	21.93	21.23	21.48	403,800	+0.01(+0.05%)
May 04, 2004	21.46	21.85	21.39	21.46	219,000	-0.05(-0.21%)
May 03, 2004	21.45	21.66	21.10	21.51	585,000	+0.10(+0.47%)
Apr 30, 2004	21.68	21.80	21.29	21.41	619,000	-0.20(-0.90%)
Apr 29, 2004	22.50	22.70	21.43	21.61	859,600	-0.89(-3.98%)
Apr 28, 2004	22.62	22.62	22.21	22.50	533,400	-0.12(-0.53%)
Apr 27, 2004	22.63	22.80	22.41	22.62	386,900	+0.01(+0.04%)
Apr 26, 2004	22.70	23.10	22.55	22.61	463,400	-0.03(-0.13%)
Apr 23, 2004	23.27	23.28	22.57	22.64	503,900	-0.57(-2.48%)
Apr 22, 2004	21.85	23.37	21.83	23.21	670,800	+0.36(+1.55%)
Apr 21, 2004	22.75	23.45	22.52	22.86	458,500	-0.00(-0.02%)
Apr 20, 2004	23.03	23.34	22.61	22.86	490,200	-0.14(-0.59%)
Apr 19, 2004	22.60	23.02	22.45	23.00	287,200	+0.48(+2.11%)
Apr 16, 2004	22.74	22.88	22.50	22.52	348,700	-0.15(-0.66%)
Apr 15, 2004	23.15	23.38	22.48	22.68	312,400	-0.41(-1.78%)
Apr 14, 2004	23.11	23.35	22.81	23.09	267,000	-0.19(-0.82%)
Apr 13, 2004	23.65	23.67	23.06	23.27	557,200	-0.35(-1.48%)
Apr 12, 2004	22.98	23.71	22.76	23.62	737,300	+1.09(+4.81%)
Apr 08, 2004	22.00	23.05	22.00	22.54	497,600	+0.65(+2.99%)
Apr 07, 2004	22.20	22.30	21.84	21.89	304,300	-0.36(-1.64%)
Apr 06, 2004	22.33	22.68	22.20	22.25	287,000	-0.12(-0.54%)
Apr 05, 2004	22.65	22.66	22.16	22.37	495,100	-0.04(-0.16%)
Apr 02, 2004	22.24	22.53	22.12	22.41	558,600	+0.28(+1.27%)
Apr 01, 2004	22.61	22.61	22.07	22.12	643,700	-0.43(-1.88%)
Mar 31, 2004	22.85	22.88	22.48	22.55	355,900	-0.34(-1.49%)
Mar 30, 2004	22.96	23.00	22.68	22.89	353,100	-0.01(-0.04%)
Mar 29, 2004	22.75	23.44	22.66	22.90	336,000	+0.29(+1.26%)
Mar 26, 2004	22.14	22.84	21.89	22.61	327,000	+0.52(+2.38%)
Mar 25, 2004	21.59	22.14	21.59	22.09	363,200	+0.55(+2.58%)
Mar 24, 2004	21.55	21.80	21.25	21.54	354,700	+0.07(+0.35%)
Mar 23, 2004	21.84	22.04	21.38	21.46	300,000	-0.24(-1.13%)
Mar 22, 2004	21.86	22.14	21.41	21.70	452,200	-0.12(-0.53%)
Mar 19, 2004	21.66	22.25	21.50	21.82	371,400	+0.24(+1.11%)
Mar 18, 2004	21.90	21.99	21.50	21.58	291,100	-0.35(-1.57%)
Mar 17, 2004	21.53	22.01	21.47	21.93	232,000	+0.46(+2.12%)
Mar 16, 2004	21.95	22.56	21.32	21.47	476,200	-0.53(-2.39%)
Mar 15, 2004	22.77	22.85	21.84	22.00	479,400	-0.75(-3.30%)
Mar 12, 2004	22.28	22.88	22.18	22.75	221,600	+0.52(+2.34%)
Mar 11, 2004	22.62	22.80	22.14	22.23	422,800	-0.46(-2.05%)
Mar 10, 2004	23.05	23.62	22.55	22.69	408,500	-0.42(-1.82%)
Mar 09, 2004	23.32	23.68	22.77	23.11	378,600	-0.29(-1.24%)
Mar 08, 2004	23.75	24.40	23.29	23.40	580,100	-0.42(-1.74%)
Mar 05, 2004	23.27	23.95	23.27	23.82	477,400	+0.44(+1.88%)
Mar 04, 2004	23.49	23.54	23.18	23.38	310,300	-0.12(-0.53%)
Mar 03, 2004	23.70	24.08	23.39	23.50	544,400	-0.27(-1.16%)
Mar 02, 2004	23.50	24.11	23.16	23.77	1,057,600	+0.47(+2.04%)

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.