Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.00	19.02	18.70	19.02	101,500	+0.10(+0.53%)
May 27, 2004	18.91	19.00	18.47	18.92	138,500	+0.00(+0.00%)
May 26, 2004	18.43	19.03	18.33	18.92	441,900	+0.28(+1.50%)
May 25, 2004	18.14	18.70	18.13	18.64	218,900	+0.21(+1.14%)
May 24, 2004	18.63	18.63	18.13	18.43	205,100	-0.11(-0.59%)
May 21, 2004	18.54	18.57	18.14	18.54	57,500	+0.22(+1.20%)
May 20, 2004	18.26	18.61	18.14	18.32	101,200	+0.00(+0.00%)
May 19, 2004	18.59	19.09	18.32	18.32	97,000	-0.03(-0.16%)
May 18, 2004	18.22	18.65	18.22	18.35	147,200	+0.12(+0.66%)
May 17, 2004	18.55	18.68	18.23	18.23	118,400	-0.41(-2.20%)
May 14, 2004	18.77	19.03	18.58	18.64	184,000	-0.35(-1.84%)
May 13, 2004	19.16	19.35	18.85	18.99	132,900	-0.08(-0.42%)
May 12, 2004	18.62	19.20	18.37	19.07	101,400	+0.31(+1.65%)
May 11, 2004	18.80	19.04	18.46	18.76	146,200	+0.25(+1.35%)
May 10, 2004	18.47	18.74	18.31	18.51	123,700	-0.01(-0.05%)
May 07, 2004	18.77	19.18	18.50	18.52	115,200	-0.45(-2.37%)
May 06, 2004	18.92	19.25	18.79	18.97	78,500	-0.05(-0.26%)
May 05, 2004	19.34	19.34	18.96	19.02	48,900	-0.28(-1.45%)
May 04, 2004	19.05	19.40	18.90	19.30	51,600	+0.27(+1.42%)
May 03, 2004	18.97	19.29	18.86	19.03	55,300	+0.06(+0.32%)
Apr 30, 2004	19.12	19.19	18.92	18.97	156,400	+0.03(+0.16%)
Apr 29, 2004	18.99	19.24	18.79	18.94	166,300	+0.16(+0.85%)
Apr 28, 2004	18.96	19.24	18.78	18.78	117,300	-0.54(-2.80%)
Apr 27, 2004	18.89	19.54	18.75	19.32	255,400	+0.12(+0.63%)
Apr 26, 2004	19.18	19.71	18.89	19.20	74,700	-0.22(-1.13%)
Apr 23, 2004	19.59	19.66	19.13	19.42	175,100	-0.28(-1.42%)
Apr 22, 2004	19.22	19.75	19.10	19.70	65,700	+0.60(+3.14%)
Apr 21, 2004	18.77	19.36	18.77	19.10	66,900	+0.30(+1.60%)
Apr 20, 2004	19.49	19.70	18.77	18.80	107,100	-0.72(-3.69%)
Apr 19, 2004	19.96	19.96	19.29	19.52	66,400	-0.21(-1.06%)
Apr 16, 2004	19.26	20.01	18.93	19.73	156,600	+0.78(+4.12%)
Apr 15, 2004	19.38	19.38	18.95	18.95	83,800	-0.31(-1.61%)
Apr 14, 2004	19.05	19.43	19.00	19.26	195,100	+0.26(+1.37%)
Apr 13, 2004	20.26	20.26	19.00	19.00	157,600	-1.35(-6.63%)
Apr 12, 2004	20.14	20.37	19.85	20.35	53,700	+0.37(+1.85%)
Apr 08, 2004	20.48	20.49	19.94	19.98	56,100	-0.41(-2.01%)
Apr 07, 2004	19.82	20.39	19.79	20.39	86,100	+0.34(+1.70%)
Apr 06, 2004	19.95	20.42	19.95	20.05	58,900	-0.22(-1.09%)
Apr 05, 2004	20.26	20.43	19.87	20.27	118,800	+0.07(+0.35%)
Apr 02, 2004	19.81	20.27	19.80	20.20	70,800	+0.11(+0.55%)
Apr 01, 2004	20.00	20.17	19.94	20.09	59,200	-0.10(-0.50%)
Mar 31, 2004	20.00	20.20	19.61	20.19	77,000	+0.09(+0.45%)
Mar 30, 2004	19.92	20.13	19.71	20.10	162,700	+0.17(+0.85%)
Mar 29, 2004	19.37	19.94	19.30	19.93	126,400	+0.62(+3.21%)
Mar 26, 2004	19.50	19.54	19.23	19.31	160,800	-0.20(-1.03%)
Mar 25, 2004	19.50	19.63	19.50	19.51	162,000	+0.01(+0.05%)
Mar 24, 2004	19.75	19.79	19.50	19.50	145,200	+0.00(+0.00%)
Mar 23, 2004	19.82	19.82	19.50	19.50	90,900	-0.15(-0.76%)
Mar 22, 2004	19.65	19.90	19.51	19.65	131,800	-0.05(-0.25%)
Mar 19, 2004	20.05	20.15	19.60	19.70	150,700	-0.08(-0.40%)
Mar 18, 2004	19.76	19.90	19.65	19.78	101,500	-0.03(-0.15%)
Mar 17, 2004	19.98	20.00	19.71	19.81	118,800	+0.14(+0.71%)
Mar 16, 2004	20.05	20.20	19.67	19.67	228,900	-0.12(-0.61%)
Mar 15, 2004	20.56	20.80	19.78	19.79	567,000	-1.63(-7.61%)
Mar 12, 2004	20.93	21.42	20.80	21.42	82,900	+0.62(+2.98%)
Mar 11, 2004	20.81	21.12	20.60	20.80	95,000	+0.00(+0.00%)
Mar 10, 2004	20.70	21.10	20.70	20.80	99,800	-0.09(-0.43%)
Mar 09, 2004	20.75	20.94	20.60	20.89	75,800	+0.13(+0.63%)
Mar 08, 2004	21.04	21.04	20.76	20.76	101,900	-0.26(-1.24%)
Mar 05, 2004	20.35	21.04	20.35	21.02	43,100	+0.24(+1.15%)
Mar 04, 2004	20.27	20.80	20.27	20.78	60,200	+0.48(+2.36%)
Mar 03, 2004	20.12	20.46	20.12	20.30	77,700	+0.13(+0.64%)
Mar 02, 2004	20.40	20.60	20.13	20.17	40,300	-0.39(-1.90%)

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.