Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.22	15.22	14.43	15.10	48,400	+0.18(+1.21%)
May 27, 2004	15.03	15.45	14.39	14.92	59,700	+0.07(+0.47%)
May 26, 2004	14.88	15.30	14.55	14.85	41,400	-0.37(-2.43%)
May 25, 2004	14.32	15.25	14.19	15.22	38,900	+0.64(+4.39%)
May 24, 2004	14.80	14.80	14.25	14.58	27,100	-0.15(-1.02%)
May 21, 2004	14.42	14.80	14.20	14.73	30,900	+0.31(+2.15%)
May 20, 2004	14.25	14.95	14.17	14.42	56,200	+0.07(+0.49%)
May 19, 2004	14.55	15.25	14.20	14.35	57,000	-0.06(-0.42%)
May 18, 2004	14.25	14.48	13.99	14.41	57,000	+0.41(+2.93%)
May 17, 2004	14.19	14.35	13.62	14.00	104,700	-0.91(-6.10%)
May 14, 2004	14.59	15.02	14.40	14.91	44,300	+0.54(+3.76%)
May 13, 2004	14.70	15.07	14.37	14.37	47,200	-0.22(-1.51%)
May 12, 2004	13.71	14.69	13.68	14.59	84,700	+0.36(+2.53%)
May 11, 2004	13.70	14.48	12.55	14.23	176,800	-0.12(-0.84%)
May 10, 2004	14.30	15.12	13.95	14.35	98,700	-0.16(-1.10%)
May 07, 2004	15.10	15.68	14.36	14.51	92,800	-0.71(-4.66%)
May 06, 2004	15.50	15.58	14.92	15.22	81,800	-0.37(-2.37%)
May 05, 2004	15.21	15.88	14.79	15.59	73,300	+0.38(+2.50%)
May 04, 2004	14.73	15.99	14.73	15.21	69,100	-0.10(-0.65%)
May 03, 2004	14.75	15.95	14.31	15.31	196,300	+0.98(+6.84%)
Apr 30, 2004	14.37	15.04	14.30	14.33	90,100	-0.44(-2.98%)
Apr 29, 2004	15.04	15.66	14.65	14.77	97,100	-0.46(-3.02%)
Apr 28, 2004	15.43	15.87	15.10	15.23	63,000	-0.62(-3.91%)
Apr 27, 2004	15.75	16.00	15.25	15.85	69,400	+0.36(+2.32%)
Apr 26, 2004	15.70	16.11	14.91	15.49	103,400	-0.68(-4.21%)
Apr 23, 2004	16.47	16.68	15.81	16.17	53,200	-0.41(-2.47%)
Apr 22, 2004	15.61	17.00	15.61	16.58	77,800	+0.57(+3.56%)
Apr 21, 2004	16.36	17.11	15.76	16.01	114,100	+0.04(+0.25%)
Apr 20, 2004	16.90	17.76	15.65	15.97	138,400	-0.82(-4.88%)
Apr 19, 2004	17.23	18.34	16.22	16.79	200,600	-0.68(-3.89%)
Apr 16, 2004	16.00	17.90	15.92	17.47	128,700	+1.28(+7.91%)
Apr 15, 2004	15.16	16.77	15.16	16.19	245,500	+0.31(+1.95%)
Apr 14, 2004	16.54	16.95	15.13	15.88	226,500	-0.69(-4.16%)
Apr 13, 2004	18.20	18.27	16.21	16.57	192,600	-1.67(-9.16%)
Apr 12, 2004	17.84	18.75	17.66	18.24	111,800	+0.23(+1.28%)
Apr 08, 2004	18.70	18.95	17.60	18.01	142,000	-0.72(-3.84%)
Apr 07, 2004	18.51	19.00	18.45	18.73	72,700	+0.09(+0.48%)
Apr 06, 2004	18.50	18.92	18.47	18.64	109,100	-0.31(-1.64%)
Apr 05, 2004	18.95	19.10	18.34	18.95	147,500	-0.09(-0.47%)
Apr 02, 2004	19.14	19.25	18.30	19.04	163,600	+0.06(+0.32%)
Apr 01, 2004	18.90	19.20	18.90	18.98	120,700	-0.01(-0.05%)
Mar 31, 2004	19.25	19.55	18.90	18.99	233,100	-0.16(-0.84%)
Mar 30, 2004	19.50	19.89	18.99	19.15	202,600	-0.19(-0.98%)
Mar 29, 2004	17.93	20.65	17.70	19.34	440,800	+1.64(+9.27%)
Mar 26, 2004	17.75	17.90	17.59	17.70	98,500	+0.10(+0.57%)
Mar 25, 2004	17.25	17.72	17.25	17.60	75,900	+0.26(+1.50%)
Mar 24, 2004	17.32	17.66	17.19	17.34	136,600	-0.04(-0.23%)
Mar 23, 2004	16.29	17.54	16.29	17.38	86,200	+0.83(+5.02%)
Mar 22, 2004	16.14	17.00	16.09	16.55	119,900	-0.28(-1.66%)
Mar 19, 2004	17.26	17.84	16.54	16.83	74,600	-0.67(-3.83%)
Mar 18, 2004	18.04	18.04	17.42	17.50	77,700	-0.21(-1.19%)
Mar 17, 2004	17.39	18.02	17.39	17.71	135,200	+0.11(+0.62%)
Mar 16, 2004	17.86	17.86	17.13	17.60	139,600	-0.02(-0.11%)
Mar 15, 2004	18.15	18.15	17.50	17.62	133,300	-0.39(-2.17%)
Mar 12, 2004	17.03	18.05	17.03	18.01	121,700	+0.98(+5.75%)
Mar 11, 2004	16.85	17.49	16.85	17.03	75,100	+0.11(+0.65%)
Mar 10, 2004	17.36	17.61	16.88	16.92	62,600	-0.38(-2.20%)
Mar 09, 2004	17.15	17.79	17.00	17.30	119,600	+0.05(+0.29%)
Mar 08, 2004	17.23	17.79	17.17	17.25	51,600	-0.04(-0.22%)
Mar 05, 2004	17.83	17.98	17.18	17.29	45,500	-0.61(-3.39%)
Mar 04, 2004	18.05	18.15	17.38	17.89	67,400	+0.24(+1.38%)
Mar 03, 2004	17.37	17.75	17.13	17.65	57,300	+0.19(+1.09%)
Mar 02, 2004	17.60	18.00	17.26	17.46	80,500	-0.31(-1.74%)

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.