Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.30	19.00	18.30	18.67	75,400	-0.15(-0.80%)
May 27, 2004	18.05	18.96	17.73	18.82	112,300	+0.99(+5.55%)
May 26, 2004	17.69	18.10	17.69	17.83	215,000	-0.17(-0.94%)
May 25, 2004	17.52	18.29	17.52	18.00	120,300	+0.12(+0.67%)
May 24, 2004	18.05	18.19	17.51	17.88	91,800	-0.12(-0.67%)
May 21, 2004	18.20	18.20	17.50	18.00	90,000	+0.12(+0.67%)
May 20, 2004	17.79	18.30	17.60	17.88	116,000	+0.08(+0.45%)
May 19, 2004	18.13	18.75	17.64	17.80	114,400	-0.64(-3.47%)
May 18, 2004	18.83	18.83	18.27	18.44	134,200	-0.33(-1.76%)
May 17, 2004	18.42	18.97	18.10	18.77	243,500	-0.18(-0.95%)
May 14, 2004	18.26	19.05	18.25	18.95	206,400	+0.20(+1.07%)
May 13, 2004	18.20	18.91	18.15	18.75	241,400	+0.41(+2.24%)
May 12, 2004	17.85	18.48	17.29	18.34	375,700	+0.34(+1.89%)
May 11, 2004	16.71	18.09	16.60	18.00	279,600	+1.49(+9.02%)
May 10, 2004	17.05	17.40	16.02	16.51	361,100	-1.07(-6.09%)
May 07, 2004	17.62	18.32	17.50	17.58	151,900	-0.44(-2.44%)
May 06, 2004	18.52	18.82	17.85	18.02	236,400	-0.80(-4.25%)
May 05, 2004	18.16	19.10	17.50	18.82	352,600	+0.49(+2.67%)
May 04, 2004	17.38	18.60	17.05	18.33	406,300	+1.08(+6.26%)
May 03, 2004	17.01	17.91	17.01	17.25	589,500	-0.45(-2.54%)
Apr 30, 2004	18.55	20.35	16.96	17.70	1,008,400	-1.85(-9.46%)
Apr 29, 2004	21.43	21.66	18.50	19.55	815,000	-1.92(-8.94%)
Apr 28, 2004	22.32	22.33	21.36	21.47	290,600	-0.49(-2.23%)
Apr 27, 2004	21.74	22.25	21.68	21.96	160,700	+0.30(+1.39%)
Apr 26, 2004	21.51	22.25	21.44	21.66	137,900	-0.18(-0.82%)
Apr 23, 2004	22.25	22.25	21.54	21.84	197,100	-0.41(-1.84%)
Apr 22, 2004	20.60	22.25	20.50	22.25	297,300	+0.89(+4.17%)
Apr 21, 2004	22.08	22.08	20.39	21.36	566,900	-0.29(-1.34%)
Apr 20, 2004	22.10	22.90	21.65	21.65	330,800	+0.01(+0.05%)
Apr 19, 2004	22.70	23.00	21.60	21.64	501,100	-0.59(-2.65%)
Apr 16, 2004	22.51	22.69	21.49	22.23	334,300	-0.02(-0.09%)
Apr 15, 2004	21.65	22.75	21.50	22.25	778,900	+0.78(+3.63%)
Apr 14, 2004	21.53	21.60	20.60	21.47	474,600	+0.02(+0.09%)
Apr 13, 2004	21.20	23.85	20.25	21.45	2,214,100	+0.22(+1.04%)
Apr 12, 2004	20.24	21.40	20.10	21.23	362,100	+1.05(+5.20%)
Apr 08, 2004	20.90	21.00	20.15	20.18	163,700	-0.57(-2.75%)
Apr 07, 2004	20.92	21.02	20.67	20.75	229,800	-0.15(-0.72%)
Apr 06, 2004	21.65	21.65	20.79	20.90	258,100	-0.75(-3.46%)
Apr 05, 2004	20.57	22.06	20.30	21.65	423,400	+1.40(+6.91%)
Apr 02, 2004	20.01	20.41	19.80	20.25	248,900	+0.45(+2.27%)
Apr 01, 2004	20.35	20.35	19.75	19.80	265,400	-0.52(-2.56%)
Mar 31, 2004	20.79	20.99	19.51	20.32	531,300	-0.08(-0.39%)
Mar 30, 2004	22.15	22.15	20.08	20.40	907,000	-1.70(-7.69%)
Mar 29, 2004	20.22	22.25	20.14	22.10	1,078,500	+2.17(+10.89%)
Mar 26, 2004	19.95	20.03	19.21	19.93	117,300	+0.54(+2.78%)
Mar 25, 2004	19.51	19.77	19.00	19.39	162,800	+0.54(+2.86%)
Mar 24, 2004	18.85	19.82	18.52	18.85	206,700	-0.05(-0.26%)
Mar 23, 2004	18.94	19.39	18.85	18.90	98,200	-0.24(-1.25%)
Mar 22, 2004	20.03	20.09	19.00	19.14	212,400	-0.97(-4.82%)
Mar 19, 2004	19.98	20.35	19.70	20.11	202,700	+0.24(+1.21%)
Mar 18, 2004	19.55	20.20	19.31	19.87	296,100	+0.39(+2.00%)
Mar 17, 2004	18.60	19.80	18.29	19.48	301,400	+1.14(+6.22%)
Mar 16, 2004	18.69	18.80	17.33	18.34	272,600	-0.10(-0.54%)
Mar 15, 2004	19.00	19.11	18.43	18.44	100,300	-0.56(-2.95%)
Mar 12, 2004	18.44	19.05	18.21	19.00	165,100	+0.75(+4.11%)
Mar 11, 2004	17.89	18.59	17.71	18.25	160,700	-0.12(-0.65%)
Mar 10, 2004	18.60	19.04	18.00	18.37	191,500	-0.33(-1.76%)
Mar 09, 2004	18.22	18.97	18.19	18.70	132,500	+0.50(+2.75%)
Mar 08, 2004	18.56	18.98	18.20	18.20	114,200	-0.30(-1.62%)
Mar 05, 2004	18.67	19.25	18.31	18.50	129,000	-0.10(-0.54%)
Mar 04, 2004	18.36	18.75	18.25	18.60	86,600	-0.03(-0.17%)
Mar 03, 2004	18.25	18.84	18.25	18.63	75,900	+0.25(+1.37%)
Mar 02, 2004	18.80	19.11	18.30	18.38	120,200	-0.61(-3.21%)

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.