Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.73	24.82	24.52	24.70	223,900	+0.06(+0.24%)
May 27, 2004	24.76	24.76	24.36	24.64	260,700	-0.02(-0.06%)
May 26, 2004	24.64	24.75	24.37	24.66	213,000	+0.05(+0.22%)
May 25, 2004	23.93	24.71	23.89	24.61	341,300	+0.64(+2.65%)
May 24, 2004	24.36	24.36	23.84	23.97	392,100	-0.23(-0.97%)
May 21, 2004	24.15	24.27	24.00	24.20	421,600	+0.14(+0.58%)
May 20, 2004	24.22	24.41	24.07	24.07	486,700	-0.13(-0.56%)
May 19, 2004	24.75	24.86	24.12	24.20	446,700	-0.37(-1.51%)
May 18, 2004	24.63	24.79	24.43	24.57	412,100	-0.11(-0.47%)
May 17, 2004	25.00	25.05	24.55	24.68	487,800	-0.33(-1.32%)
May 14, 2004	25.00	25.46	24.89	25.02	645,700	+0.03(+0.10%)
May 13, 2004	24.57	25.18	24.57	24.99	753,400	+0.25(+1.03%)
May 12, 2004	24.43	24.83	24.18	24.73	566,000	+0.14(+0.57%)
May 11, 2004	24.35	24.68	24.23	24.59	661,300	+0.24(+1.01%)
May 10, 2004	24.42	24.53	24.25	24.35	1,134,900	-0.11(-0.45%)
May 07, 2004	24.39	24.70	24.18	24.46	682,100	+0.06(+0.25%)
May 06, 2004	24.38	24.58	24.25	24.40	425,100	-0.07(-0.27%)
May 05, 2004	24.36	24.61	24.15	24.46	401,900	+0.09(+0.39%)
May 04, 2004	24.68	24.68	24.04	24.37	586,600	-0.00(-0.02%)
May 03, 2004	24.40	24.64	24.19	24.38	546,100	+0.14(+0.60%)
Apr 30, 2004	24.82	24.82	24.15	24.23	756,800	-0.43(-1.76%)
Apr 29, 2004	24.31	24.89	24.29	24.66	825,900	+0.48(+1.98%)
Apr 28, 2004	24.52	24.79	24.11	24.18	494,300	+0.14(+0.58%)
Apr 27, 2004	24.60	24.71	23.94	24.05	887,600	-0.48(-1.98%)
Apr 26, 2004	24.34	24.76	24.28	24.53	875,800	+0.04(+0.16%)
Apr 23, 2004	24.20	24.52	24.02	24.49	709,100	+0.20(+0.82%)
Apr 22, 2004	23.25	24.29	23.23	24.29	694,400	+0.93(+3.98%)
Apr 21, 2004	23.07	23.57	22.89	23.36	702,600	+0.45(+1.94%)
Apr 20, 2004	23.44	23.49	22.91	22.91	211,800	-0.53(-2.24%)
Apr 19, 2004	23.40	23.46	23.30	23.44	238,900	+0.05(+0.21%)
Apr 16, 2004	23.09	23.52	23.02	23.39	399,400	+0.16(+0.71%)
Apr 15, 2004	23.42	23.52	22.98	23.23	525,900	-0.13(-0.58%)
Apr 14, 2004	23.01	23.55	23.01	23.36	318,700	+0.26(+1.13%)
Apr 13, 2004	23.40	23.50	22.90	23.10	463,000	-0.27(-1.18%)
Apr 12, 2004	23.15	23.48	23.05	23.38	241,700	+0.23(+0.97%)
Apr 08, 2004	23.25	23.40	23.07	23.15	419,100	-0.24(-1.03%)
Apr 07, 2004	23.28	23.50	23.24	23.39	300,200	+0.04(+0.17%)
Apr 06, 2004	23.44	23.50	23.09	23.35	474,000	-0.12(-0.51%)
Apr 05, 2004	23.18	23.50	22.80	23.47	418,300	+0.32(+1.40%)
Apr 02, 2004	22.95	23.36	22.89	23.14	484,200	+0.41(+1.78%)
Apr 01, 2004	22.20	22.88	22.05	22.74	948,400	+0.57(+2.59%)
Mar 31, 2004	22.14	22.24	21.82	22.16	326,700	+0.06(+0.27%)
Mar 30, 2004	22.04	22.12	21.83	22.11	445,900	+0.05(+0.23%)
Mar 29, 2004	21.80	22.10	21.76	22.05	442,400	+0.26(+1.19%)
Mar 26, 2004	21.84	21.93	21.68	21.80	471,300	-0.17(-0.80%)
Mar 25, 2004	21.52	21.98	21.51	21.97	508,100	+0.40(+1.88%)
Mar 24, 2004	21.64	21.67	21.39	21.57	520,900	-0.01(-0.05%)
Mar 23, 2004	21.70	21.95	21.50	21.57	395,500	-0.07(-0.32%)
Mar 22, 2004	21.57	21.82	21.41	21.64	509,300	+0.11(+0.49%)
Mar 19, 2004	21.96	21.96	21.50	21.54	256,100	-0.30(-1.40%)
Mar 18, 2004	22.08	22.10	21.58	21.84	322,900	-0.23(-1.02%)
Mar 17, 2004	21.83	22.12	21.83	22.07	224,600	+0.26(+1.19%)
Mar 16, 2004	22.14	22.25	21.75	21.81	306,600	-0.07(-0.32%)
Mar 15, 2004	22.04	22.18	21.87	21.88	374,800	-0.30(-1.37%)
Mar 12, 2004	21.93	22.27	21.82	22.18	365,200	+0.38(+1.77%)
Mar 11, 2004	21.99	22.34	21.77	21.80	401,000	-0.18(-0.82%)
Mar 10, 2004	22.05	22.26	21.74	21.98	331,100	-0.09(-0.43%)
Mar 09, 2004	21.95	22.18	21.62	22.07	310,000	+0.11(+0.52%)
Mar 08, 2004	22.50	22.50	21.92	21.96	480,900	-0.54(-2.40%)
Mar 05, 2004	22.36	22.61	22.11	22.50	358,200	+0.15(+0.67%)
Mar 04, 2004	21.93	22.48	21.75	22.35	293,800	-0.02(-0.11%)
Mar 03, 2004	22.08	22.57	21.88	22.38	485,600	+0.28(+1.27%)
Mar 02, 2004	22.12	22.31	21.97	22.09	497,900	-0.28(-1.23%)

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.