Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.58	16.83	16.50	16.75	230,200	-0.03(-0.18%)
May 27, 2004	16.73	16.81	16.56	16.78	411,300	+0.05(+0.30%)
May 26, 2004	16.50	16.78	16.40	16.73	345,500	+0.06(+0.36%)
May 25, 2004	16.21	16.67	16.07	16.67	364,800	+0.46(+2.84%)
May 24, 2004	15.96	16.41	15.96	16.21	258,700	+0.20(+1.25%)
May 21, 2004	15.90	16.16	15.61	16.01	466,600	+0.00(+0.00%)
May 20, 2004	15.65	16.01	15.48	16.01	470,500	+0.36(+2.30%)
May 19, 2004	15.75	16.10	15.39	15.65	847,500	+0.64(+4.26%)
May 18, 2004	14.75	15.13	14.70	15.01	211,000	+0.22(+1.49%)
May 17, 2004	14.83	15.05	14.65	14.79	472,500	-0.29(-1.92%)
May 14, 2004	15.42	15.61	15.00	15.08	362,700	-0.34(-2.20%)
May 13, 2004	15.21	15.60	15.18	15.42	209,200	+0.21(+1.38%)
May 12, 2004	15.36	15.48	14.80	15.21	484,200	-0.14(-0.91%)
May 11, 2004	15.52	15.58	15.25	15.35	343,400	-0.26(-1.67%)
May 10, 2004	15.95	15.96	15.39	15.61	473,800	-0.34(-2.13%)
May 07, 2004	15.91	16.13	15.90	15.95	280,700	+0.05(+0.31%)
May 06, 2004	16.07	16.11	15.79	15.90	292,100	-0.32(-1.97%)
May 05, 2004	16.64	16.64	15.96	16.22	663,200	-0.37(-2.23%)
May 04, 2004	16.60	16.85	16.47	16.59	364,400	+0.07(+0.42%)
May 03, 2004	16.44	16.60	16.20	16.52	568,700	+0.07(+0.43%)
Apr 30, 2004	16.20	16.71	16.11	16.45	754,100	+0.34(+2.11%)
Apr 29, 2004	15.60	16.34	14.56	16.11	1,135,700	+0.48(+3.07%)
Apr 28, 2004	16.06	16.06	15.55	15.63	563,600	-0.36(-2.25%)
Apr 27, 2004	16.10	16.17	15.70	15.99	383,700	-0.16(-0.99%)
Apr 26, 2004	16.50	16.51	16.10	16.15	530,600	-0.45(-2.71%)
Apr 23, 2004	16.87	17.00	16.47	16.60	251,400	-0.27(-1.60%)
Apr 22, 2004	16.86	17.40	16.65	16.87	408,000	+0.01(+0.06%)
Apr 21, 2004	15.65	16.86	15.65	16.86	602,500	+1.06(+6.71%)
Apr 20, 2004	15.98	16.15	15.75	15.80	380,300	-0.25(-1.56%)
Apr 19, 2004	16.16	16.16	15.82	16.05	273,900	-0.11(-0.68%)
Apr 16, 2004	16.11	16.19	15.90	16.16	589,500	+0.06(+0.37%)
Apr 15, 2004	16.50	16.51	16.03	16.10	1,630,000	-1.34(-7.68%)
Apr 14, 2004	17.31	17.49	17.26	17.44	323,900	+0.15(+0.87%)
Apr 13, 2004	17.23	17.31	17.11	17.29	336,000	+0.12(+0.70%)
Apr 12, 2004	16.83	17.21	16.77	17.17	284,900	+0.27(+1.60%)
Apr 08, 2004	17.18	17.30	16.90	16.90	207,100	-0.24(-1.40%)
Apr 07, 2004	16.90	17.15	16.71	17.14	321,200	+0.30(+1.78%)
Apr 06, 2004	16.85	16.90	16.77	16.84	228,900	-0.10(-0.59%)
Apr 05, 2004	16.66	16.95	16.64	16.94	509,400	+0.29(+1.74%)
Apr 02, 2004	16.51	16.80	16.45	16.65	295,400	+0.14(+0.85%)
Apr 01, 2004	16.60	16.76	16.37	16.51	274,700	-0.15(-0.90%)
Mar 31, 2004	16.20	16.71	16.06	16.66	609,900	+0.29(+1.77%)
Mar 30, 2004	16.32	16.38	16.16	16.37	368,500	-0.03(-0.18%)
Mar 29, 2004	16.28	16.52	16.23	16.40	270,900	+0.21(+1.30%)
Mar 26, 2004	16.00	16.31	16.00	16.19	197,500	+0.23(+1.44%)
Mar 25, 2004	15.88	16.04	15.80	15.96	344,500	+0.04(+0.25%)
Mar 24, 2004	16.06	16.06	15.71	15.92	477,500	-0.21(-1.30%)
Mar 23, 2004	16.17	16.35	16.00	16.13	318,500	+0.16(+1.00%)
Mar 22, 2004	16.15	16.15	15.84	15.97	432,200	-0.25(-1.54%)
Mar 19, 2004	16.25	16.25	16.02	16.22	315,800	+0.01(+0.06%)
Mar 18, 2004	16.23	16.24	15.99	16.21	387,100	-0.06(-0.37%)
Mar 17, 2004	16.32	16.40	16.20	16.27	681,700	-0.05(-0.31%)
Mar 16, 2004	16.35	16.42	15.50	16.32	841,800	+0.07(+0.43%)
Mar 15, 2004	16.48	16.49	16.20	16.25	276,300	-0.24(-1.46%)
Mar 12, 2004	16.55	16.60	16.22	16.49	592,800	-0.10(-0.60%)
Mar 11, 2004	16.45	16.84	16.34	16.59	811,100	-0.16(-0.96%)
Mar 10, 2004	16.70	16.79	16.46	16.75	969,300	+0.01(+0.06%)
Mar 09, 2004	16.70	16.79	16.54	16.74	477,500	+0.04(+0.24%)
Mar 08, 2004	16.70	16.90	16.59	16.70	540,400	+0.00(+0.00%)
Mar 05, 2004	16.60	16.84	16.60	16.70	534,900	+0.08(+0.48%)
Mar 04, 2004	16.45	16.70	16.25	16.62	439,200	+0.14(+0.85%)
Mar 03, 2004	16.26	16.56	16.03	16.48	431,000	+0.22(+1.35%)
Mar 02, 2004	16.45	16.45	16.16	16.26	540,000	-0.09(-0.55%)

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.