Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.35	13.74	13.03	13.37	321,700	-0.14(-1.04%)
May 27, 2004	13.85	14.09	13.10	13.51	402,100	-0.33(-2.38%)
May 26, 2004	13.92	14.10	13.81	13.84	281,800	+0.11(+0.80%)
May 25, 2004	13.63	14.01	13.42	13.73	510,200	+0.01(+0.07%)
May 24, 2004	14.50	14.50	13.72	13.72	332,600	-0.49(-3.45%)
May 21, 2004	14.31	14.41	13.94	14.21	396,300	+0.14(+1.00%)
May 20, 2004	14.85	14.91	13.91	14.07	399,400	-0.60(-4.09%)
May 19, 2004	13.89	14.90	13.66	14.67	705,200	+1.03(+7.55%)
May 18, 2004	13.52	13.84	13.17	13.64	204,700	+0.19(+1.41%)
May 17, 2004	13.25	13.63	12.82	13.45	366,100	-0.14(-1.03%)
May 14, 2004	13.31	13.90	13.00	13.59	367,500	-0.01(-0.07%)
May 13, 2004	13.67	13.77	13.27	13.60	504,800	-0.30(-2.16%)
May 12, 2004	13.34	13.98	12.23	13.90	964,800	+0.40(+2.96%)
May 11, 2004	14.44	14.55	13.32	13.50	825,400	-0.55(-3.91%)
May 10, 2004	15.70	15.80	13.47	14.05	778,200	-2.00(-12.46%)
May 07, 2004	16.25	16.25	15.58	16.05	482,500	-0.33(-2.01%)
May 06, 2004	16.90	16.90	16.00	16.38	280,100	-0.42(-2.50%)
May 05, 2004	16.40	16.98	16.00	16.80	327,200	+0.31(+1.88%)
May 04, 2004	15.89	16.60	15.80	16.49	462,700	+0.82(+5.23%)
May 03, 2004	15.48	17.24	15.00	15.67	1,003,100	+0.12(+0.77%)
Apr 30, 2004	17.45	17.61	14.60	15.55	1,191,300	-1.76(-10.17%)
Apr 29, 2004	18.32	18.74	16.75	17.31	758,600	-1.22(-6.58%)
Apr 28, 2004	19.32	19.32	18.32	18.53	436,600	-0.54(-2.83%)
Apr 27, 2004	19.01	19.86	18.70	19.07	943,100	+0.34(+1.80%)
Apr 26, 2004	18.00	18.85	17.73	18.73	747,300	+1.42(+8.21%)
Apr 23, 2004	16.96	17.48	16.91	17.31	307,900	+0.31(+1.82%)
Apr 22, 2004	16.60	17.00	16.41	17.00	168,200	+0.40(+2.41%)
Apr 21, 2004	15.98	16.88	15.91	16.60	219,300	+0.24(+1.47%)
Apr 20, 2004	16.79	17.18	15.99	16.36	314,100	-0.30(-1.78%)
Apr 19, 2004	15.90	17.24	15.53	16.66	670,500	+0.86(+5.42%)
Apr 16, 2004	15.68	15.88	15.59	15.80	153,100	+0.12(+0.77%)
Apr 15, 2004	15.78	15.90	15.30	15.68	236,000	-0.13(-0.82%)
Apr 14, 2004	15.80	15.86	15.60	15.81	92,900	-0.08(-0.50%)
Apr 13, 2004	15.96	16.05	15.60	15.89	368,900	-0.03(-0.19%)
Apr 12, 2004	15.90	15.98	15.85	15.92	231,700	+0.06(+0.38%)
Apr 08, 2004	15.80	15.99	15.75	15.86	172,700	+0.01(+0.06%)
Apr 07, 2004	15.74	16.15	15.03	15.85	414,700	+0.28(+1.80%)
Apr 06, 2004	15.50	15.74	15.03	15.57	237,300	+0.07(+0.45%)
Apr 05, 2004	14.98	15.50	14.95	15.50	315,400	+0.41(+2.72%)
Apr 02, 2004	14.49	15.22	14.45	15.09	436,200	+0.57(+3.93%)
Apr 01, 2004	15.25	15.39	14.27	14.52	543,700	-0.76(-4.97%)
Mar 31, 2004	15.30	15.41	14.85	15.28	285,200	-0.14(-0.91%)
Mar 30, 2004	14.60	15.45	14.50	15.42	705,100	+0.63(+4.26%)
Mar 29, 2004	14.10	14.96	13.92	14.79	659,500	+0.69(+4.89%)
Mar 26, 2004	13.26	14.15	13.25	14.10	433,800	+0.65(+4.83%)
Mar 25, 2004	13.24	13.49	12.50	13.45	152,100	+0.36(+2.75%)
Mar 24, 2004	13.00	13.20	12.85	13.09	81,400	-0.08(-0.61%)
Mar 23, 2004	12.89	13.20	12.74	13.17	197,900	+0.27(+2.09%)
Mar 22, 2004	12.93	13.11	12.56	12.90	145,900	-0.16(-1.23%)
Mar 19, 2004	13.05	13.25	12.51	13.06	184,000	+0.04(+0.31%)
Mar 18, 2004	12.38	13.02	11.87	13.02	245,100	+0.81(+6.63%)
Mar 17, 2004	11.50	12.45	11.42	12.21	240,400	+0.60(+5.17%)
Mar 16, 2004	12.28	12.43	11.53	11.61	365,800	-0.62(-5.07%)
Mar 15, 2004	12.40	12.71	12.00	12.23	163,700	-0.50(-3.93%)
Mar 12, 2004	12.37	12.98	12.37	12.73	211,800	+0.23(+1.84%)
Mar 11, 2004	12.96	13.15	11.95	12.50	548,300	-0.73(-5.52%)
Mar 10, 2004	13.86	13.99	13.12	13.23	255,900	-0.68(-4.89%)
Mar 09, 2004	14.02	14.29	13.78	13.91	250,100	-0.17(-1.21%)
Mar 08, 2004	14.00	14.47	13.65	14.08	253,300	-0.35(-2.43%)
Mar 05, 2004	14.01	14.47	13.92	14.43	525,700	+0.31(+2.20%)
Mar 04, 2004	14.00	14.50	13.72	14.12	460,700	+0.26(+1.88%)
Mar 03, 2004	13.40	14.13	13.08	13.86	372,400	+0.19(+1.39%)
Mar 02, 2004	13.83	14.38	13.25	13.67	585,500	-0.10(-0.76%)

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.