Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.00	22.30	21.98	22.30	193,900	+0.20(+0.90%)
May 27, 2004	21.95	22.11	21.61	22.10	278,000	+0.14(+0.61%)
May 26, 2004	21.84	22.05	21.62	21.96	391,000	+0.21(+0.97%)
May 25, 2004	21.18	21.78	21.06	21.75	313,700	+0.50(+2.38%)
May 24, 2004	20.77	21.29	20.77	21.25	313,600	+0.52(+2.53%)
May 21, 2004	20.50	20.74	20.45	20.73	175,900	+0.18(+0.88%)
May 20, 2004	20.57	20.70	20.38	20.55	357,500	-0.09(-0.44%)
May 19, 2004	20.89	20.89	20.55	20.64	327,100	-0.23(-1.10%)
May 18, 2004	21.02	21.09	20.80	20.86	248,700	-0.02(-0.07%)
May 17, 2004	20.98	20.98	20.77	20.88	300,800	-0.10(-0.45%)
May 14, 2004	20.90	21.29	20.64	20.98	530,800	+0.16(+0.77%)
May 13, 2004	20.43	20.93	20.37	20.82	546,600	+0.57(+2.79%)
May 12, 2004	19.88	20.30	19.75	20.25	512,800	+0.38(+1.89%)
May 11, 2004	19.73	20.00	19.70	19.88	196,500	+0.12(+0.63%)
May 10, 2004	19.75	19.91	19.55	19.75	343,300	-0.21(-1.05%)
May 07, 2004	20.45	20.51	19.88	19.96	275,700	-0.57(-2.78%)
May 06, 2004	20.60	20.60	20.27	20.53	230,600	-0.13(-0.63%)
May 05, 2004	20.52	20.75	20.48	20.66	160,300	+0.05(+0.27%)
May 04, 2004	20.77	20.77	20.45	20.61	333,400	-0.16(-0.79%)
May 03, 2004	20.95	20.95	20.67	20.77	276,200	-0.09(-0.41%)
Apr 30, 2004	21.10	21.10	20.73	20.86	464,700	-0.25(-1.16%)
Apr 29, 2004	21.62	21.72	20.84	21.10	506,800	-0.52(-2.43%)
Apr 28, 2004	21.89	21.89	21.59	21.62	292,100	-0.25(-1.17%)
Apr 27, 2004	21.82	22.12	21.78	21.88	329,800	+0.03(+0.14%)
Apr 26, 2004	21.80	21.92	21.73	21.85	292,400	+0.03(+0.11%)
Apr 23, 2004	21.77	21.89	21.60	21.82	743,800	+0.02(+0.11%)
Apr 22, 2004	21.85	21.90	21.43	21.80	1,776,100	-0.23(-1.07%)
Apr 21, 2004	21.80	22.04	21.80	22.04	222,500	+0.23(+1.08%)
Apr 20, 2004	21.89	22.09	21.80	21.80	222,700	-0.09(-0.41%)
Apr 19, 2004	21.88	21.95	21.80	21.89	166,800	-0.06(-0.30%)
Apr 16, 2004	21.77	22.20	21.77	21.95	138,900	+0.16(+0.76%)
Apr 15, 2004	21.77	21.84	21.75	21.79	253,300	+0.00(+0.02%)
Apr 14, 2004	21.70	21.96	21.65	21.79	186,700	+0.03(+0.14%)
Apr 13, 2004	21.77	21.90	21.73	21.75	350,800	-0.04(-0.18%)
Apr 12, 2004	21.75	21.93	21.72	21.80	292,800	-0.01(-0.05%)
Apr 08, 2004	22.12	22.12	21.62	21.80	262,900	-0.32(-1.42%)
Apr 07, 2004	22.23	22.28	21.95	22.12	149,300	-0.23(-1.03%)
Apr 06, 2004	22.20	22.56	22.20	22.35	329,600	+0.23(+1.04%)
Apr 05, 2004	22.02	22.14	21.94	22.12	257,100	+0.02(+0.09%)
Apr 02, 2004	22.50	22.50	21.83	22.10	451,000	-0.27(-1.23%)
Apr 01, 2004	22.25	22.46	22.15	22.38	434,000	+0.07(+0.34%)
Mar 31, 2004	22.43	22.43	22.11	22.30	294,600	-0.04(-0.16%)
Mar 30, 2004	22.10	22.41	21.96	22.34	240,900	+0.23(+1.06%)
Mar 29, 2004	21.73	22.18	21.67	22.10	325,300	+0.31(+1.42%)
Mar 26, 2004	21.80	21.86	21.70	21.79	218,600	-0.06(-0.27%)
Mar 25, 2004	21.53	21.85	21.53	21.85	391,700	+0.32(+1.49%)
Mar 24, 2004	21.68	21.80	21.51	21.53	304,200	-0.04(-0.19%)
Mar 23, 2004	21.43	21.70	21.41	21.57	294,900	+0.07(+0.33%)
Mar 22, 2004	21.55	21.64	21.39	21.50	468,500	-0.12(-0.56%)
Mar 19, 2004	21.63	21.72	21.55	21.62	245,800	-0.03(-0.14%)
Mar 18, 2004	21.62	21.68	21.43	21.65	288,400	+0.00(+0.02%)
Mar 17, 2004	21.07	21.72	21.07	21.64	535,800	+0.67(+3.19%)
Mar 16, 2004	21.16	21.25	20.88	20.98	788,800	-0.18(-0.85%)
Mar 15, 2004	20.98	21.25	20.98	21.16	578,700	+0.08(+0.36%)
Mar 12, 2004	21.29	21.35	21.02	21.08	697,700	-0.21(-0.96%)
Mar 11, 2004	21.45	21.50	21.29	21.29	455,800	-0.20(-0.91%)
Mar 10, 2004	21.64	21.70	21.45	21.48	425,000	-0.16(-0.74%)
Mar 09, 2004	21.86	21.88	21.56	21.64	283,900	-0.13(-0.62%)
Mar 08, 2004	21.82	22.02	21.68	21.77	228,500	-0.09(-0.41%)
Mar 05, 2004	21.71	21.97	21.57	21.86	289,700	+0.15(+0.69%)
Mar 04, 2004	21.71	21.75	21.57	21.71	432,400	+0.02(+0.09%)
Mar 03, 2004	22.00	22.05	21.64	21.70	337,200	-0.30(-1.39%)
Mar 02, 2004	22.10	22.20	21.85	22.00	305,300	-0.24(-1.08%)

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.